中美晶 (5483)-凱基-高雄券商分點個股進出

台股 » 個股 » 中美晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中美晶

(5483)

可現股當沖

股價
194.5
漲跌
▲2.0
漲幅
+1.04%
成交量
2,371張
產業
上櫃半導體類股
1578人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美晶 (5483)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	5	193.50	194.50	-5	7,770	-0.06%
2024/04/26	6	192.01	1	193.00	192.50	5	7,809	0.06%
2024/04/25	4	192.38	1	192.50	191.50	3	7,832	0.04%
2024/04/24	2	194.25	48	194.99	194.00	-46	7,903	-0.58%
2024/04/23	4	188.50	1.1	189.10	188.50	2.9	7,969	0.04%
2024/04/22	57	190.00	2	190.50	188.50	55	8,055	0.68%
2024/04/19	169	194.05	25	193.62	192.00	144	8,008	1.80%	大買/鉅額交易
2024/04/18	57	199.07	1	199.50	199.50	56	7,978	0.70%
2024/04/17	10.6	202.86	0	0.00	202.00	10.6	8,054	0.13%
2024/04/16	318	198.89	27	199.61	199.00	291	8,071	3.61%	大買/鉅額交易
2024/04/15	191.5	207.91	1	207.50	208.50	190.5	7,963	2.39%	大買/鉅額交易
2024/04/12	26	210.08	2	211.25	211.50	24	7,933	0.30%
2024/04/11	27	208.39	2	208.75	210.00	25	7,977	0.31%
2024/04/10	4.1	212.51	20	211.33	211.00	-15.9	8,052	-0.20%
2024/04/09	11	209.64	0	0.00	210.50	11	8,170	0.13%
2024/04/08	10	208.85	1	210.00	210.50	9	8,228	0.11%
2024/04/03	1	212.00	5	211.00	211.00	-4	8,250	-0.05%
2024/04/02	1	210.50	2	209.75	209.50	-1	8,294	-0.01%
2024/04/01	10.2	209.43	0	0.00	208.00	10.2	8,371	0.12%
2024/03/29	45	211.24	47	211.37	214.50	-2	8,349	-0.02%
2024/03/28	11	216.23	2	217.25	215.00	9	8,105	0.11%
2024/03/27	7	215.22	9	219.54	223.50	-2	7,891	-0.03%
2024/03/26	9.1	217.44	0.4	218.88	214.00	8.7	7,710	0.11%
2024/03/25	0	0.00	8	222.50	220.00	-8	7,706	-0.10%
2024/03/22	11.1	226.81	4	230.25	224.00	7.1	7,788	0.09%
2024/03/21	13.2	233.22	2	233.25	232.50	11.2	7,772	0.14%
2024/03/20	33.4	238.82	69	236.83	240.00	-35.6	7,614	-0.47%
2024/03/19	20	225.52	51.1	224.39	226.00	-31.1	7,048	-0.44%
2024/03/18	56	204.07	57	205.11	207.50	-1	6,610	-0.02%
2024/03/15	5	207.70	0	0.00	207.50	5	6,664	0.08%
2024/03/14	21	212.62	10	216.50	208.50	11	6,596	0.17%
2024/03/13	4	216.88	11	219.77	215.50	-7	6,432	-0.11%
2024/03/12	4	210.25	3	211.83	214.50	1	6,260	0.02%
2024/03/11	17.1	210.59	3.1	210.18	209.00	14	6,205	0.23%
2024/03/08	10.1	213.92	23	214.37	209.00	-12.9	6,145	-0.21%
2024/03/07	6.1	200.00	13	200.19	200.50	-7	5,714	-0.12%
2024/03/06	0.1	196.50	3	196.83	197.00	-2.9	5,628	-0.05%
2024/03/05	3	194.17	22.1	196.82	197.00	-19.1	5,650	-0.34%
2024/03/04	0	0.00	6	192.67	193.50	-6	5,690	-0.11%
2024/03/01	6	190.58	0	0.00	189.50	6	5,804	0.10%
2024/02/29	1	186.00	0	0.00	185.50	1	5,752	0.02%
2024/02/26	0	189.00	0	0.00	188.00	0	5,791	0.00%
2024/02/23	0	187.50	0	0.00	187.00	0	5,808	0.00%
2024/02/22	0	189.00	4	188.00	188.50	-4	5,836	-0.07%
2024/02/21	0	185.53	0	0.00	185.50	0	5,847	0.00%
2024/02/20	0	0.00	0.3	185.50	186.00	-0.3	5,879	-0.01%
2024/02/16	1	183.50	0	0.00	184.00	1	5,919	0.02%
2024/02/15	3.1	184.52	15	184.27	184.00	-11.9	5,927	-0.20%
2024/02/05	0	0.00	1	192.50	192.00	-1	5,864	-0.02%
2024/02/02	1	191.50	1	192.50	191.00	0	5,886	0.00%
2024/01/30	22	192.07	22	192.95	192.50	0	5,984	0.00%
2024/01/29	0	194.50	0	0.00	194.00	0	6,038	0.00%
2024/01/26	23	192.26	20	193.00	192.50	3	6,078	0.05%
2024/01/25	43	195.63	22.1	195.91	195.00	20.9	6,152	0.34%
2024/01/24	0	0.00	2	202.50	203.50	-2	6,207	-0.03%
2024/01/23	0	0.00	2	200.50	201.00	-2	6,164	-0.03%
2024/01/22	22	195.18	22	195.95	196.00	0	6,117	0.00%
2024/01/19	1	197.00	2	196.75	197.50	-1	6,077	-0.02%
2024/01/18	2	191.50	17	193.65	195.50	-15	6,074	-0.25%
2024/01/17	24	192.81	13	193.38	191.00	11	5,984	0.18%
2024/01/16	44	194.43	44	195.43	196.00	0	5,862	0.00%
2024/01/15	1	200.50	1	201.00	201.00	0	5,754	0.00%
2024/01/12	3.1	197.71	3.1	198.63	200.00	0	5,744	0.00%
2024/01/11	5	200.30	8	200.31	200.00	-3	5,675	-0.05%
2024/01/10	1	191.00	1	192.01	196.50	0	5,572	0.00%
2024/01/09	2	193.50	0	0.00	193.00	2	5,525	0.04%
2024/01/08	22.1	190.17	34	192.46	192.50	-11.9	5,490	-0.22%
2024/01/05	23	190.80	21	192.31	191.50	2	5,465	0.04%
2024/01/04	11	191.73	2	194.50	191.50	9	5,417	0.17%
2024/01/03	13	193.35	12	193.92	193.00	1	5,373	0.02%
2024/01/02	4.1	195.85	1.1	195.06	201.00	3	5,226	0.06%
2023/12/29	11.1	193.14	17	195.15	196.00	-6	5,147	-0.12%
2023/12/28	7.1	196.93	3.1	196.69	196.00	4	5,112	0.08%
2023/12/27	10	201.35	14	203.21	200.50	-4	5,047	-0.08%
2023/12/26	7	202.43	6	204.33	207.50	1	4,939	0.02%
2023/12/25	5	196.80	4	196.38	198.50	1	4,817	0.02%
2023/12/22	2	197.00	5	197.70	199.00	-3	4,744	-0.06%
2023/12/21	2	196.75	2	197.00	198.50	0	4,666	0.00%
2023/12/20	5	198.60	3	198.83	198.00	2	4,595	0.04%
2023/12/19	7	197.50	12.5	198.06	200.50	-5.5	4,467	-0.12%
2023/12/18	7	197.21	9	201.33	200.50	-2	4,314	-0.05%
2023/12/15	10.1	197.74	18.1	196.46	197.50	-8	4,171	-0.19%
2023/12/14	2	188.75	3.1	189.35	191.50	-1.1	3,986	-0.03%
2023/12/13	3	188.50	6.1	190.62	187.50	-3.1	3,933	-0.08%
2023/12/12	3	190.67	17	189.62	190.50	-14	3,934	-0.36%
2023/12/11	0	0.00	5	186.00	185.50	-5	3,931	-0.13%
2023/12/08	2	186.00	0	0.00	184.50	2	3,926	0.05%
2023/12/07	1	185.00	1	185.50	183.50	0	3,939	0.00%
2023/12/06	4	181.51	19	183.76	184.50	-15	3,910	-0.38%
2023/12/05	37	179.76	33	180.59	180.50	4	3,885	0.10%
2023/12/04	7.1	183.72	2.1	183.76	183.00	5	3,840	0.13%
2023/12/01	6	184.58	3	184.17	184.50	3	3,828	0.08%
2023/11/30	5	185.50	5	185.50	183.00	0	3,797	0.00%
2023/11/29	0.1	184.98	2	184.50	185.00	-2	3,750	-0.05%
2023/11/28	10	183.45	38.9	182.58	182.00	-28.9	3,641	-0.79%
2023/11/24	1	178.00	3	178.83	179.00	-2	3,449	-0.06%
2023/11/22	31.1	173.32	0	0.00	173.50	31.1	3,373	0.92%
2023/11/21	1.3	175.38	0	0.00	175.00	1.3	3,346	0.04%
2023/11/20	6	175.08	0.2	176.50	175.00	5.8	3,336	0.17%
2023/11/17	0.1	177.50	0	0.00	177.50	0.1	3,321	0.00%
2023/11/16	40	173.25	41	174.28	176.50	-1	3,282	-0.03%
2023/11/15	0	0.00	1	174.00	174.00	-1	3,243	-0.03%
2023/11/14	22	172.23	21	173.02	173.50	1	3,212	0.03%
2023/11/13	0	0.00	2	177.00	175.50	-2	3,173	-0.06%
2023/11/10	2	174.50	1.3	175.17	175.00	0.7	3,157	0.02%
2023/11/09	16	172.41	18	171.06	172.50	-2	3,140	-0.06%
2023/11/08	7	174.29	2	174.50	172.50	5	3,184	0.16%
2023/11/07	0	0.00	3	174.67	175.00	-3	3,141	-0.10%
2023/11/06	0	0.00	4	175.50	175.00	-4	3,148	-0.13%
2023/11/03	0	0.00	1	173.00	173.00	-1	3,136	-0.03%
2023/11/02	1	169.50	8	171.06	173.00	-7	3,191	-0.22%
2023/11/01	2	168.00	2.3	169.30	170.00	-0.3	3,118	-0.01%
2023/10/31	0	0.00	1.8	164.28	163.50	-1.8	3,015	-0.06%
2023/10/30	0	0.00	3	164.50	164.50	-3	3,108	-0.10%
2023/10/26	21	159.02	21	159.95	159.00	0	3,209	0.00%
2023/10/25	1	162.50	1	163.50	162.50	0	3,262	0.00%
2023/10/24	0	0.00	5	161.50	161.00	-5	3,337	-0.15%
2023/10/23	0	0.00	0	161.00	161.50	0	3,490	0.00%
2023/10/20	5	161.10	0	0.00	161.50	5	3,591	0.14%
2023/10/19	25	161.90	25	161.40	162.50	0	3,703	0.00%
2023/10/18	10	163.00	11	164.05	163.50	-1	3,798	-0.03%
2023/10/13	0	0.00	0.4	166.00	166.00	-0.4	4,216	-0.01%
2023/10/11	2	163.50	28.4	164.05	164.50	-26.4	4,611	-0.57%
2023/10/06	0	0.00	1	162.00	161.50	-1	4,943	-0.02%
2023/10/05	0	0.00	3	162.00	162.00	-3	5,309	-0.06%
2023/10/03	1	161.00	1	160.00	161.00	0	5,300	0.00%
2023/10/02	0	0.00	1	162.00	162.00	-1	5,302	-0.02%
2023/09/28	3	157.17	10	158.30	157.00	-7	5,299	-0.13%
2023/09/27	0	0.00	10	158.00	157.00	-10	5,305	-0.19%
2023/09/26	18	157.22	0	0.00	157.00	18	5,314	0.34%
2023/09/22	1.2	158.67	0	0.00	160.00	1.2	5,350	0.02%
2023/09/21	3	159.67	0	0.00	158.00	3	5,345	0.06%
2023/09/20	30	161.83	31	163.34	162.00	-1	5,322	-0.02%
2023/09/19	25	163.22	4	164.13	163.50	21	5,329	0.39%
2023/09/18	5	165.70	5	165.50	165.00	0	5,339	0.00%
2023/09/15	4	165.75	3	165.83	166.50	1	5,428	0.02%
2023/09/14	4	164.00	19	163.74	164.00	-15	5,382	-0.28%
2023/09/13	13	161.31	3	161.50	161.00	10	5,290	0.19%
2023/09/12	3	160.83	7	159.71	161.00	-4	5,355	-0.07%
2023/09/11	3	157.17	25	157.12	157.00	-22	5,353	-0.41%
2023/09/08	68	155.52	47	156.49	155.50	21	5,383	0.39%
2023/09/07	5	159.10	1	160.50	158.00	4	5,393	0.07%
2023/09/06	10.1	158.01	10	159.00	158.50	0.1	5,367	0.00%
2023/09/05	1.1	158.59	2	159.50	160.00	-0.9	5,363	-0.02%
2023/09/04	0	0.00	7	159.64	160.00	-7	5,371	-0.13%
2023/09/01	3	158.33	2	158.50	158.50	1	5,370	0.02%
2023/08/31	2	157.00	4	158.00	156.50	-2	5,404	-0.04%
2023/08/25	0	153.50	1	153.00	152.50	-1	5,505	-0.02%
2023/08/24	1	154.50	6	154.58	154.50	-5	5,537	-0.09%
2023/08/23	0	0.00	1	155.50	155.00	-1	5,562	-0.02%
2023/08/21	0	0.00	5	153.50	153.50	-5	5,652	-0.09%
2023/08/18	2	153.75	1	155.00	154.00	1	5,687	0.02%
2023/08/17	2	154.50	0	0.00	156.50	2	5,682	0.04%
2023/08/16	5	150.00	1	150.50	152.00	4	5,669	0.07%
2023/08/15	6	153.83	3	154.33	153.00	3	5,663	0.05%
2023/08/14	7	153.08	0	0.00	154.50	7	5,662	0.12%
2023/08/11	5	157.51	3	159.67	157.50	2	5,620	0.04%
2023/08/10	4.1	158.38	6	158.50	158.50	-1.9	5,613	-0.03%
2023/08/09	21	159.95	1	161.50	160.00	20	5,595	0.36%
2023/08/08	11.3	161.59	3	161.17	161.50	8.3	5,567	0.15%
2023/08/07	6.1	166.92	6	167.00	167.50	0.1	5,498	0.00%
2023/08/04	4	164.50	5	163.10	165.50	-1	5,469	-0.02%
2023/08/02	15.1	164.19	3	162.50	163.00	12.1	5,465	0.22%
2023/08/01	3	169.50	1	171.50	168.50	2	5,424	0.04%
2023/07/31	4	170.88	5	172.40	171.50	-1	5,375	-0.02%
2023/07/28	1	170.99	1	170.00	171.00	0	5,311	0.00%
2023/07/27	5	169.10	4	169.63	169.50	1	5,230	0.02%
2023/07/26	15.1	169.17	57	168.75	165.50	-41.9	5,150	-0.81%
2023/07/25	7	176.79	1	176.50	175.50	6	4,990	0.12%
2023/07/24	14	180.54	3	180.83	180.50	11	4,881	0.23%
2023/07/21	2.2	179.02	2.6	180.06	180.00	-0.4	4,755	-0.01%
2023/07/20	10.2	182.09	13	182.73	181.50	-2.8	4,673	-0.06%
2023/07/19	13	183.38	10.3	184.83	179.00	2.7	4,567	0.06%
2023/07/18	8	182.81	6.1	181.84	183.00	1.9	4,378	0.04%
2023/07/17	10	184.30	2	183.75	182.00	8	4,233	0.19%
2023/07/14	18	182.67	28	183.79	185.00	-10	4,107	-0.24%
2023/07/13	32	179.50	28.9	180.29	177.50	3.1	3,826	0.08%
2023/07/12	60.2	171.43	30	171.95	176.50	30.2	3,439	0.88%
2023/07/11	2	161.75	4.3	162.12	162.50	-2.3	3,081	-0.07%
2023/07/10	1.1	159.56	8	159.56	160.00	-6.9	3,063	-0.22%
2023/07/07	3.1	159.18	0	0.00	159.00	3.1	3,079	0.10%
2023/07/06	0	160.50	4	160.75	161.00	-4	3,086	-0.13%
2023/07/05	0	0.00	3	162.00	161.50	-3	3,110	-0.10%
2023/07/04	0	162.00	0	0.00	161.50	0	3,100	0.00%
2023/07/03	0	0.00	2	162.25	162.50	-2	3,123	-0.06%
2023/06/30	1	161.50	4	160.88	161.50	-3	3,136	-0.10%
2023/06/29	0	0.00	10	159.50	159.00	-10	3,114	-0.32%
2023/06/28	15	158.33	3	159.83	158.00	12	3,117	0.38%
2023/06/27	2	158.50	10	159.00	157.50	-8	3,127	-0.26%
2023/06/26	1	158.00	1	157.50	157.00	0	3,104	0.00%
2023/06/21	24.1	156.94	11	157.00	156.00	13.1	3,097	0.42%
2023/06/20	11	160.18	14	160.86	160.50	-3	3,024	-0.10%
2023/06/19	0.2	162.50	0	0.00	162.00	0.2	3,062	0.01%
2023/06/16	2	163.00	7.4	162.96	164.00	-5.4	3,044	-0.18%
2023/06/15	6	161.33	2	161.50	161.50	4	3,018	0.13%
2023/06/14	2	160.00	1	160.00	160.00	1	3,166	0.03%
2023/06/13	2	159.00	1	160.50	159.50	1	3,155	0.03%
2023/06/12	0.2	157.50	0	0.00	157.00	0.2	3,149	0.01%
2023/06/09	10.3	156.03	20.1	157.00	156.50	-9.8	3,167	-0.31%
2023/06/08	10.1	156.01	0	0.00	156.00	10.1	3,152	0.32%
2023/06/07	1	158.00	10	159.00	159.00	-9	3,186	-0.28%
2023/06/06	22.2	157.41	12.2	157.84	157.00	10	3,200	0.31%
2023/06/05	0	0.00	1	160.50	160.00	-1	3,184	-0.03%
2023/06/02	1	158.00	6	157.50	158.00	-5	3,186	-0.16%
2023/06/01	21	156.50	20	157.50	157.00	1	3,168	0.03%
2023/05/31	1	159.00	0	0.00	159.00	1	3,155	0.03%
2023/05/30	1	158.50	1	158.50	159.00	0	3,136	0.00%
2023/05/29	1	159.50	0	0.00	159.50	1	3,164	0.03%
2023/05/26	0.1	158.00	7	158.21	158.50	-6.9	3,150	-0.22%
2023/05/25	0.2	156.00	1	157.00	156.50	-0.8	3,128	-0.03%
2023/05/24	1	153.50	0	0.00	155.50	1	3,096	0.03%
2023/05/23	0	154.50	0	0.00	153.00	0	3,068	0.00%
2023/05/19	1	152.50	1	152.50	151.00	0	3,023	0.00%
2023/05/18	3	152.17	1	153.00	152.50	2	3,002	0.07%
2023/05/17	0	0.00	22	149.91	150.50	-22	2,987	-0.74%
2023/05/16	10	148.50	17	150.62	148.50	-7	2,967	-0.24%
2023/05/15	26	148.85	8	148.56	148.50	18	2,944	0.61%
2023/05/11	15	148.60	20	150.00	146.50	-5	2,950	-0.17%
2023/05/10	20	151.00	0	0.00	151.00	20	2,928	0.68%
2023/05/08	0	0.00	9	153.83	154.50	-9	2,946	-0.31%
2023/05/04	2	146.00	0	0.00	145.00	2	2,945	0.07%
2023/05/03	3	147.00	0	0.00	147.00	3	2,980	0.10%
2023/05/02	0	0.00	1	150.00	150.00	-1	3,042	-0.03%
2023/04/28	1	147.50	2	147.75	147.50	-1	3,118	-0.03%
2023/04/27	2	146.25	0	0.00	146.50	2	3,122	0.06%
2023/04/25	7	148.29	7	144.50	144.00	0	3,132	0.00%
2023/04/21	33	151.74	1	149.50	149.00	32	3,251	0.98%
2023/04/20	15	151.03	39	149.51	149.00	-24	3,261	-0.74%
2023/04/19	9	153.33	8	151.50	151.50	1	3,293	0.03%
2023/04/18	12	154.71	11	153.00	153.00	1	3,307	0.03%
2023/04/17	4	155.75	4	155.00	155.00	0	3,310	0.00%
2023/04/14	6	154.75	35.1	155.92	155.50	-29.1	3,329	-0.87%
2023/04/13	14	154.64	14	154.00	154.00	0	3,363	0.00%
2023/04/12	13	156.69	11	156.00	156.00	2	3,362	0.06%
2023/04/11	11.1	157.32	10	157.00	157.00	1.1	3,357	0.03%
2023/04/10	38.1	157.40	20	157.55	156.50	18.1	3,374	0.54%
2023/04/07	5	153.50	13	154.50	154.50	-8	3,330	-0.24%
2023/04/06	22	153.75	10	152.80	152.50	12	3,321	0.36%
2023/03/31	6	156.58	14	157.54	156.00	-8	3,311	-0.24%
2023/03/30	12	155.38	12	156.08	156.50	0	3,324	0.00%
2023/03/29	12	153.67	2	155.50	153.50	10	3,355	0.30%
2023/03/28	10	156.75	10	154.00	154.00	0	3,451	0.00%
2023/03/27	3	157.00	5	157.30	157.00	-2	3,461	-0.06%
2023/03/24	9	155.67	16	156.81	156.50	-7	3,506	-0.20%
2023/03/23	6	154.00	18	155.47	155.50	-12	3,508	-0.34%
2023/03/22	6	154.08	13	154.35	154.00	-7	3,486	-0.20%
2023/03/21	6	152.92	5	152.50	152.50	1	3,432	0.03%
2023/03/20	41	152.59	24	152.08	152.00	17	3,439	0.49%
2023/03/17	22	155.11	2	154.00	154.00	20	3,404	0.59%
2023/03/16	1	159.00	4	159.13	159.00	-3	3,238	-0.09%
2023/03/15	2	158.25	5	158.10	157.50	-3	3,260	-0.09%
2023/03/14	6	154.75	7	153.64	153.50	-1	3,248	-0.03%
2023/03/13	4	155.00	3	157.00	157.00	1	3,238	0.03%
2023/03/10	32	157.30	16	156.00	156.00	16	3,232	0.50%
2023/03/09	5	162.50	5	162.00	162.00	0	3,243	0.00%
2023/03/08	9	160.61	7	161.00	162.00	2	3,232	0.06%
2023/03/07	6	160.42	3	161.17	161.50	3	3,229	0.09%
2023/03/06	4	158.75	5	159.30	159.50	-1	3,222	-0.03%
2023/03/03	5	158.80	26	158.96	158.00	-21	3,214	-0.65%
2023/03/02	4	157.88	4	158.50	158.50	0	3,239	0.00%
2023/03/01	11.1	154.68	9	157.17	159.50	2.1	3,243	0.06%
2023/02/24	21	161.19	3	159.03	159.00	18	3,199	0.56%
2023/02/23	0	0.00	3	162.83	164.50	-3	3,185	-0.09%
2023/02/22	6	158.50	3	160.00	160.00	3	3,228	0.09%
2023/02/20	0	162.00	0	162.00	161.50	0	3,438	0.00%
2023/02/17	0	0.00	1	160.50	161.00	-1	3,612	-0.03%
2023/02/16	2	159.00	19	161.84	162.00	-17	3,714	-0.46%
2023/02/15	15	159.63	0	0.00	157.50	15	3,886	0.39%
2023/02/14	16	161.75	0	0.00	161.50	16	3,988	0.40%
2023/02/13	0	0.00	0	161.50	162.00	0	4,029	0.00%
2023/02/10	23	163.13	18	163.00	163.00	5	4,154	0.12%
2023/02/09	0	0.00	26	165.06	166.00	-26	4,266	-0.61%
2023/02/08	10	163.80	57	164.65	165.00	-47	4,329	-1.09%
2023/02/07	43	163.48	7	163.00	163.00	36	4,319	0.83%
2023/02/06	23	161.48	9	161.50	159.50	14	4,351	0.32%
2023/02/03	7	167.50	1	165.50	165.50	6	4,322	0.14%
2023/02/02	3	166.00	3	167.49	168.00	0	4,322	0.00%
2023/02/01	6	163.25	9	164.28	165.00	-3	4,318	-0.07%
2023/01/31	6	162.50	7	162.36	162.50	-1	4,290	-0.02%
2023/01/30	5	159.00	20	161.25	160.50	-15	4,233	-0.35%
2023/01/17	4	155.00	4	156.00	156.00	0	4,179	0.00%
2023/01/16	2	156.50	0	0.00	155.50	2	4,230	0.05%
2023/01/13	12	155.33	21.1	154.56	155.00	-9.1	4,252	-0.21%
2023/01/12	21	157.90	26.2	157.54	156.50	-5.2	4,267	-0.12%
2023/01/11	1	160.00	1	161.00	161.50	0	4,273	0.00%
2023/01/10	15.1	156.00	11	156.45	156.50	4.1	4,166	0.10%
2023/01/09	9.2	155.67	5	155.80	156.00	4.2	4,184	0.10%
2023/01/06	1	148.00	1	151.00	150.50	0	4,186	0.00%
2023/01/05	0	0.00	1	148.00	146.50	-1	4,272	-0.02%
2023/01/04	1	146.00	0	0.00	145.00	1	4,313	0.02%
2023/01/03	10	142.50	11	144.09	145.50	-1	4,428	-0.02%
2022/12/30	1	141.00	0	0.00	139.50	1	4,437	0.02%
2022/12/29	2	138.50	0	139.50	138.50	2	4,461	0.04%
2022/12/28	1	138.50	0	0.00	138.00	1	4,519	0.02%
2022/12/26	2	143.50	0	0.00	143.00	2	4,613	0.04%
2022/12/23	6	141.92	0	0.00	143.50	6	4,740	0.13%
2022/12/22	7	145.79	1	146.50	145.50	6	4,824	0.12%
2022/12/21	3.1	145.48	1	147.00	143.00	2.1	4,939	0.04%
2022/12/20	3	152.50	1	145.00	144.00	2	5,049	0.04%
2022/12/19	0.3	153.60	2	152.50	153.50	-1.8	5,032	-0.03%
2022/12/16	1	153.00	0.2	154.00	153.50	0.8	5,039	0.02%
2022/12/15	2.2	158.04	1	159.50	158.50	1.2	4,993	0.02%
2022/12/14	1	155.50	0	0.00	157.00	1	5,017	0.02%
2022/12/12	20	152.00	30	152.50	153.50	-10	5,053	-0.20%
2022/12/09	20	155.25	10	155.00	154.50	10	5,071	0.20%
2022/12/07	1	156.00	11	154.55	155.00	-10	5,069	-0.20%
2022/12/06	0	0.00	2	159.50	158.50	-2	5,068	-0.04%
2022/12/05	1	162.00	0	0.00	162.00	1	5,107	0.02%
2022/12/02	3	160.83	0	0.00	161.50	3	5,158	0.06%
2022/12/01	3	162.50	1	163.00	161.00	2	5,195	0.04%
2022/11/29	0	156.00	0	0.00	156.00	0	5,186	0.00%
2022/11/28	0	0.00	2	156.50	158.00	-2	5,196	-0.04%
2022/11/25	11	160.95	10	159.00	158.00	1	5,199	0.02%
2022/11/24	0	0.00	1	161.00	160.50	-1	5,219	-0.02%
2022/11/23	1	158.00	1	159.50	159.50	0	5,266	0.00%
2022/11/22	0	0.00	4	157.63	158.50	-4	5,298	-0.08%
2022/11/21	0	0.00	1	158.50	157.00	-1	5,321	-0.02%
2022/11/18	11	157.09	12.1	157.58	156.50	-1.1	5,346	-0.02%
2022/11/17	0	0.00	1	160.50	162.00	-1	5,279	-0.02%
2022/11/16	0	0.00	2	159.00	162.00	-2	5,259	-0.04%
2022/11/15	2	160.75	1.1	159.14	162.00	0.9	5,155	0.02%
2022/11/14	2	154.50	4	156.00	155.50	-2	5,060	-0.04%
2022/11/11	5	156.60	12	156.29	155.00	-7	5,034	-0.14%
2022/11/10	9	145.89	7	145.93	147.00	2	4,979	0.04%
2022/11/09	2	140.25	2	140.75	142.00	0	4,940	0.00%
2022/11/08	0	0.00	3	141.00	139.00	-3	4,940	-0.06%
2022/11/07	1	131.00	6	135.17	137.50	-5	4,873	-0.10%
2022/11/04	4	128.88	6	130.58	130.50	-2	4,890	-0.04%
2022/11/02	31.1	129.05	33	126.74	127.00	-1.9	4,998	-0.04%
2022/11/01	2	125.75	0	0.00	125.50	2	5,005	0.04%
2022/10/31	1	124.50	3	123.67	124.00	-2	5,223	-0.04%
2022/10/28	18	122.89	14	123.43	121.50	4	5,237	0.08%
2022/10/27	5	125.00	10	124.90	125.50	-5	5,201	-0.10%
2022/10/25	10	121.50	14	122.21	120.50	-4	5,208	-0.08%
2022/10/24	7	124.14	6	124.83	122.00	1	5,200	0.02%
2022/10/21	2	121.25	21	121.50	121.00	-19	5,162	-0.37%
2022/10/20	54	121.80	34	120.22	121.50	20	5,159	0.39%
2022/10/19	3	122.83	0	0.00	120.50	3	5,171	0.06%
2022/10/18	7	123.43	7	122.57	122.50	0	5,159	0.00%
2022/10/17	12	119.00	12	117.42	121.50	0	5,242	0.00%
2022/10/14	21	121.88	16	123.06	121.50	5	5,266	0.09%
2022/10/13	23	119.98	24	121.48	117.00	-1	5,300	-0.02%
2022/10/12	14	121.79	14	123.32	123.00	0	5,252	0.00%
2022/10/11	3.1	123.50	1	122.50	122.00	2.1	5,282	0.04%
2022/10/07	6	132.42	0	0.00	131.00	6	5,208	0.12%
2022/10/06	33	134.77	32	135.83	136.50	1	5,207	0.02%
2022/10/05	35	137.50	33	134.68	135.50	2	5,209	0.04%
2022/10/04	5	132.70	2	132.75	133.00	3	5,177	0.06%
2022/10/03	4	127.25	4.1	128.01	129.00	-0.1	5,154	0.00%
2022/09/30	32	128.63	35	126.89	131.00	-3	5,141	-0.06%
2022/09/29	4	133.13	4	133.00	131.00	0	5,093	0.00%
2022/09/28	5	133.30	1	132.00	132.00	4	5,042	0.08%
2022/09/27	13	140.50	7	139.50	140.50	6	4,938	0.12%
2022/09/26	15	150.37	4	148.25	148.50	11	4,850	0.23%
2022/09/23	6	157.75	4	158.88	157.00	2	4,901	0.04%
2022/09/22	4	154.25	4	156.13	156.50	0	4,893	0.00%
2022/09/21	15	158.47	12	157.00	157.00	3	4,917	0.06%
2022/09/20	13	161.12	14	162.00	161.50	-1	4,902	-0.02%
2022/09/16	18	162.28	15	160.60	160.50	3	4,974	0.06%
2022/09/15	17	166.74	17	164.03	164.00	0	5,015	0.00%
2022/09/14	1	163.00	4	164.75	165.00	-3	5,091	-0.06%
2022/09/13	27.2	168.58	26	167.06	167.00	1.2	5,132	0.02%
2022/09/12	2	168.25	19	168.13	168.50	-17	5,211	-0.33%
2022/09/08	64	163.54	53	163.57	163.50	11	5,360	0.21%
2022/09/07	33	158.73	30	158.33	158.50	3	5,372	0.06%
2022/09/06	4	162.38	6	163.42	163.50	-2	5,371	-0.04%
2022/09/05	31	163.45	13	162.00	162.00	18	5,435	0.33%
2022/09/02	3	165.50	9	166.39	166.00	-6	5,510	-0.11%
2022/09/01	8	164.94	2	164.75	164.50	6	5,499	0.11%
2022/08/31	6	166.92	6	167.83	167.50	0	5,561	0.00%
2022/08/30	7.1	166.22	13	167.62	168.00	-6	5,559	-0.11%
2022/08/29	4	160.25	1	161.50	161.00	3	5,496	0.05%
2022/08/26	3	166.83	2	168.25	166.50	1	5,514	0.02%
2022/08/25	1	166.50	2	167.00	167.00	-1	5,535	-0.02%
2022/08/24	1	165.00	0	0.00	164.00	1	5,560	0.02%
2022/08/23	2	164.25	3	162.67	166.00	-1	5,648	-0.02%
2022/08/22	2	165.00	0	0.00	164.50	2	5,753	0.03%
2022/08/19	3	169.00	1	168.00	166.00	2	5,751	0.03%
2022/08/18	10	168.15	2.1	168.95	169.00	7.9	5,698	0.14%
2022/08/17	11	167.45	15	166.80	167.50	-4	5,659	-0.07%
2022/08/16	5.1	163.60	5	164.10	163.00	0.1	5,586	0.00%
2022/08/15	4	161.50	2	160.00	160.00	2	5,515	0.04%
2022/08/12	0	0.00	3	161.50	161.50	-3	5,470	-0.05%
2022/08/11	5	161.50	3	161.50	161.00	2	5,467	0.04%
2022/08/10	1	155.50	2	156.50	156.50	-1	5,418	-0.02%
2022/08/09	23	154.33	27.1	155.72	155.50	-4.1	5,402	-0.08%
2022/08/08	1	149.00	0	0.00	151.50	1	5,417	0.02%
2022/08/05	2.1	142.56	10	145.35	149.00	-8	5,544	-0.14%
2022/08/04	6	137.42	15	138.43	139.00	-9	5,368	-0.17%
2022/08/03	5	139.00	0	0.00	138.00	5	5,406	0.09%
2022/08/01	7	142.00	1	141.00	141.50	6	5,424	0.11%
2022/07/29	5	143.70	5	142.50	142.50	0	5,481	0.00%
2022/07/28	11	143.32	20	142.50	142.00	-9	5,588	-0.16%
2022/07/27	4.1	141.78	12	141.88	143.00	-7.9	5,713	-0.14%
2022/07/26	11	143.50	0	0.00	141.50	11	5,703	0.19%
2022/07/25	3	143.50	3	145.00	145.00	0	5,727	0.00%
2022/07/22	5	146.30	10	145.55	146.00	-5	5,808	-0.09%
2022/07/21	2	142.50	4	144.75	145.50	-2	5,817	-0.03%
2022/07/20	1	143.00	0	0.00	142.00	1	5,829	0.02%
2022/07/19	2	138.75	1	139.50	139.00	1	5,823	0.02%
2022/07/18	1	143.00	0	0.00	144.50	1	5,848	0.02%
2022/07/15	4	138.50	2	139.50	141.00	2	5,809	0.03%
2022/07/14	3	139.17	1	139.00	138.00	2	5,776	0.03%
2022/07/13	2	139.75	3	139.33	138.50	-1	5,750	-0.02%
2022/07/12	3	137.33	1.7	136.76	136.50	1.3	5,740	0.02%
2022/07/11	3	141.00	3	141.00	141.00	0	5,750	0.00%
2022/07/08	3	140.67	3	140.17	140.50	0	5,736	0.00%
2022/07/07	5	136.70	3	137.33	138.50	2	5,719	0.03%
2022/07/06	35	134.94	35	133.00	133.00	0	5,828	0.00%
2022/07/05	17	137.59	17	137.85	138.00	0	5,852	0.00%
2022/07/04	7.1	137.65	8	137.50	137.50	-0.9	5,854	-0.02%
2022/07/01	15.1	139.00	15	139.00	139.00	0.1	5,867	0.00%
2022/06/30	1	140.50	3	141.50	141.00	-2	5,781	-0.03%
2022/06/29	1.1	145.45	0	0.00	145.50	1.1	5,775	0.02%
2022/06/28	5.1	147.00	2	146.50	146.50	3.1	5,780	0.05%
2022/06/27	2	152.25	0	0.00	152.00	2	5,782	0.03%
2022/06/24	3	145.00	4	146.00	147.00	-1	5,751	-0.02%
2022/06/23	26	141.06	27	142.52	143.50	-1	5,748	-0.02%
2022/06/22	28	144.09	49	143.03	143.00	-21	5,747	-0.37%
2022/06/21	3.1	142.98	3	146.00	146.50	0.1	5,723	0.00%
2022/06/20	13	145.96	16.8	143.71	142.50	-3.8	5,801	-0.07%
2022/06/17	37.3	149.09	27	148.11	150.00	10.3	5,724	0.18%
2022/06/16	8	161.81	13	161.23	156.50	-5	5,598	-0.09%
2022/06/15	7	160.79	18.7	161.76	162.00	-11.7	5,656	-0.21%
2022/06/14	3	160.17	1	160.00	160.50	2	5,814	0.03%
2022/06/13	41.1	160.92	0.1	163.50	161.50	41	5,805	0.71%
2022/06/10	4	170.50	10	170.50	171.00	-6	5,781	-0.10%
2022/06/09	10.1	172.21	7	172.00	173.00	3.1	5,831	0.05%
2022/06/08	10.1	170.50	0	0.00	170.00	10.1	5,773	0.17%
2022/06/07	3	169.00	1	169.00	169.00	2	5,831	0.03%
2022/06/06	1	168.00	3	169.00	171.00	-2	5,863	-0.03%
2022/06/02	1	170.00	3.3	170.38	170.00	-2.3	5,915	-0.04%
2022/06/01	1	171.00	4.3	170.30	169.50	-3.3	6,035	-0.06%
2022/05/31	7	171.07	10	170.90	172.50	-3	5,993	-0.05%
2022/05/30	4.5	170.94	9.1	168.92	170.50	-4.6	5,949	-0.08%
2022/05/27	0	0.00	2	163.25	162.00	-2	5,795	-0.03%
2022/05/25	1	159.50	7	159.50	161.00	-6	5,839	-0.10%
2022/05/24	14.1	158.53	3	156.33	156.50	11.1	5,923	0.19%
2022/05/23	0	0.00	2	163.50	162.50	-2	5,895	-0.03%
2022/05/20	0	0.00	2	163.50	163.50	-2	5,960	-0.03%
2022/05/19	1	160.00	1	161.00	162.50	0	5,962	0.00%
2022/05/18	6	166.00	0	0.00	164.50	6	5,926	0.10%
2022/05/17	2.1	161.02	8	162.19	163.50	-6	5,853	-0.10%
2022/05/16	6	160.25	12.1	158.91	158.50	-6.1	5,876	-0.10%
2022/05/13	5.5	160.59	10	159.00	160.50	-4.5	5,791	-0.08%
2022/05/12	3	152.85	0	0.00	152.00	3	5,708	0.05%
2022/05/11	3	155.67	1	156.00	155.00	2	5,794	0.03%
2022/05/10	0	0.00	5	148.20	155.00	-5	5,921	-0.08%
2022/05/09	0.2	151.50	3	154.00	151.00	-2.8	6,010	-0.05%
2022/05/06	0.1	156.50	0	0.00	156.00	0.1	6,134	0.00%
2022/05/05	5	157.30	4	156.25	157.50	1	6,353	0.02%
2022/05/04	2.1	156.22	2	154.00	153.00	0.1	6,409	0.00%
2022/05/03	1	149.50	1.1	149.45	149.50	-0.1	6,360	0.00%
2022/04/29	0	0.00	0.3	151.00	149.00	-0.3	6,481	0.00%
2022/04/28	1	145.50	3	146.17	146.50	-2	6,540	-0.03%
2022/04/27	4.2	140.12	16	141.84	145.00	-11.8	6,504	-0.18%
2022/04/26	4.2	147.10	2	148.00	146.00	2.2	6,482	0.03%
2022/04/25	4	146.64	1	148.00	148.00	3	6,546	0.05%
2022/04/22	7.1	156.07	1	153.52	152.50	6	6,512	0.09%
2022/04/21	2	159.00	0	0.00	157.50	2	6,574	0.03%
2022/04/20	1	156.50	0	0.00	156.00	1	6,663	0.02%
2022/04/19	1.2	158.25	0	0.00	156.50	1.2	6,912	0.02%
2022/04/18	0.1	157.00	1	154.00	156.50	-0.9	7,026	-0.01%
2022/04/15	4.3	157.91	2	156.00	156.00	2.3	7,085	0.03%
2022/04/14	3.3	162.06	2	161.75	161.50	1.3	7,253	0.02%
2022/04/13	3	161.34	1.3	161.20	162.50	1.8	7,328	0.02%
2022/04/12	26.5	160.30	12	159.63	159.50	14.5	7,483	0.19%
2022/04/11	5.1	166.25	1	167.50	165.50	4.1	7,609	0.05%
2022/04/08	2.1	170.74	0	0.00	172.00	2.1	7,770	0.03%
2022/04/07	3.1	173.11	6.1	174.11	171.50	-3	7,741	-0.04%
2022/04/06	6.2	171.28	5	171.00	171.50	1.2	7,763	0.02%
2022/04/01	1	176.00	1	175.00	176.50	0	7,802	0.00%
2022/03/31	3	176.50	6	176.92	177.00	-3	7,894	-0.04%
2022/03/30	1	181.00	4.1	180.37	178.50	-3.1	7,942	-0.04%
2022/03/29	9.1	177.67	4	176.50	176.50	5.1	8,113	0.06%
2022/03/28	13.1	175.12	14	176.50	176.50	-0.9	8,132	-0.01%
2022/03/25	1.6	179.92	2.3	181.62	179.50	-0.7	8,152	-0.01%
2022/03/24	9	179.56	9	179.78	183.00	0	8,147	0.00%
2022/03/23	15	182.57	6.1	183.50	182.00	8.9	8,170	0.11%
2022/03/22	3.1	179.82	0	0.00	180.00	3.1	8,237	0.04%
2022/03/21	43.2	177.32	43	178.48	178.50	0.2	8,264	0.00%
2022/03/18	3.1	179.32	17	181.03	177.50	-13.9	8,286	-0.17%
2022/03/17	12	177.58	12	177.71	180.00	0	8,312	0.00%
2022/03/16	2	170.00	25.1	170.52	170.50	-23.1	8,352	-0.28%
2022/03/15	19.2	168.67	7	169.29	166.00	12.2	8,477	0.14%
2022/03/14	13	174.42	11	174.73	173.00	2	8,660	0.02%
2022/03/11	15	170.47	27	172.87	171.50	-12	8,657	-0.14%
2022/03/10	6.2	176.56	13.5	175.87	174.50	-7.4	8,672	-0.09%
2022/03/09	2	172.00	14	172.61	172.50	-12	8,760	-0.14%
2022/03/08	37.4	169.96	30	170.73	169.00	7.4	8,757	0.08%
2022/03/07	15.2	174.16	8	172.50	173.00	7.2	8,744	0.08%
2022/03/04	5.1	181.80	14	181.86	183.00	-8.9	8,684	-0.10%
2022/03/03	12.2	183.57	3	184.67	183.50	9.2	8,852	0.10%
2022/03/02	6	185.16	6	185.17	185.00	0	8,955	0.00%
2022/03/01	4	186.63	17	186.12	187.00	-13	9,107	-0.14%
2022/02/25	22	183.23	3	184.17	182.00	19	9,655	0.20%
2022/02/24	4.3	183.11	17.8	183.61	183.00	-13.5	9,843	-0.14%
2022/02/23	2	190.52	1	192.00	192.00	1	10,009	0.01%
2022/02/22	2.4	190.27	14	189.93	188.50	-11.6	10,036	-0.12%
2022/02/21	7	194.57	11.2	194.74	194.50	-4.2	10,029	-0.04%
2022/02/18	4	193.63	0	0.00	195.00	4	10,098	0.04%
2022/02/17	2	193.25	2	193.75	193.50	0	10,164	0.00%
2022/02/16	7.4	194.48	1	195.00	192.50	6.4	10,203	0.06%
2022/02/15	1.1	194.52	0	0.00	192.50	1.1	10,212	0.01%
2022/02/14	4.6	194.25	2	195.50	194.00	2.6	10,191	0.03%
2022/02/11	12	200.96	5	201.40	201.50	7	10,126	0.07%
2022/02/10	3.5	205.18	7	205.00	204.00	-3.6	10,045	-0.04%
2022/02/09	6	199.92	2	200.00	198.50	4	9,887	0.04%
2022/02/08	3.2	198.44	1	200.00	200.00	2.2	9,855	0.02%
2022/02/07	4.2	196.05	10.1	196.85	199.00	-5.8	9,741	-0.06%
2022/01/26	4.1	208.62	6	209.67	209.50	-1.9	9,557	-0.02%
2022/01/25	13	213.92	4	212.88	212.50	9	9,569	0.09%
2022/01/24	4	211.25	7	212.93	216.00	-3	9,677	-0.03%
2022/01/21	11.2	207.38	10.6	205.42	205.50	0.5	9,695	0.01%
2022/01/20	10	212.80	7	213.21	212.50	3	9,574	0.03%
2022/01/19	18.1	212.12	18.1	213.03	214.50	0	9,518	0.00%
2022/01/18	131.2	219.07	123	219.44	217.00	8.2	9,440	0.09%	大買/大賣/
2022/01/17	4	222.00	2	222.50	223.50	2	9,339	0.02%
2022/01/14	14.3	222.82	7	219.71	222.50	7.3	9,318	0.08%
2022/01/13	18.2	229.95	18	231.11	229.00	0.2	9,210	0.00%
2022/01/12	25	233.68	11.3	234.12	231.00	13.8	9,092	0.15%
2022/01/11	6.4	232.52	158	224.92	225.50	-151.6	8,854	-1.71%	大賣/鉅額交易
2022/01/10	5.1	232.72	3	230.50	233.50	2.1	8,784	0.02%
2022/01/07	219.4	231.60	212	231.36	235.00	7.4	8,773	0.08%	大買/大賣/
2022/01/06	10	241.15	4	242.13	242.50	6	8,574	0.07%
2022/01/05	14.2	242.99	11	245.59	247.00	3.2	8,532	0.04%
2022/01/04	5.1	242.94	10	240.85	245.00	-4.9	8,353	-0.06%
2022/01/03	39.8	244.71	74.2	242.14	231.50	-34.4	8,080	-0.43%
2021/12/30	4.1	236.27	6	237.25	236.00	-1.9	7,912	-0.02%
2021/12/29	13	237.65	10	237.35	236.50	3	7,927	0.04%
2021/12/28	5.1	235.17	3	235.17	235.00	2.1	7,876	0.03%
2021/12/27	4	231.50	13	232.77	234.50	-9	7,835	-0.11%
2021/12/24	8	226.44	6	227.75	228.50	2	7,779	0.03%
2021/12/23	61	227.06	57.4	228.26	229.00	3.6	7,737	0.05%
2021/12/22	0.1	218.60	1	218.50	218.00	-0.9	7,635	-0.01%
2021/12/21	9.1	219.52	6	218.42	218.00	3.1	7,661	0.04%
2021/12/20	10	223.79	6	223.67	219.00	4	7,611	0.05%
2021/12/17	9.1	224.45	8	225.25	225.00	1.1	7,574	0.01%
2021/12/16	3	225.00	11.3	226.76	228.50	-8.3	7,506	-0.11%
2021/12/15	44	219.09	4	218.38	219.00	40	7,348	0.54%
2021/12/14	18.2	219.32	12	218.17	217.00	6.2	7,303	0.08%
2021/12/13	19	224.81	33	224.50	223.00	-14	7,229	-0.19%
2021/12/10	40	224.88	25	224.18	226.00	15	7,126	0.21%
2021/12/09	6	219.51	8	220.25	220.50	-2	6,926	-0.03%
2021/12/08	40	218.31	48	217.61	219.00	-8	6,752	-0.12%
2021/12/07	11	209.09	7	209.86	209.50	4	6,534	0.06%
2021/12/06	10.1	211.25	6	212.00	212.00	4.1	6,504	0.06%
2021/12/03	19	211.13	25.2	210.87	211.50	-6.2	6,549	-0.09%
2021/12/02	9	204.89	6	205.50	205.00	3	6,505	0.05%
2021/12/01	8.1	205.25	4	206.88	206.50	4.1	6,555	0.06%
2021/11/30	5	208.80	5	208.00	207.00	0	6,532	0.00%
2021/11/29	19	205.71	19	205.45	205.00	0	6,545	0.00%
2021/11/26	15.2	204.49	13	202.38	200.50	2.2	6,407	0.03%
2021/11/25	18	214.28	32.2	210.38	212.50	-14.2	6,371	-0.22%
2021/11/24	40.1	218.39	28	219.50	215.00	12.1	6,396	0.19%
2021/11/23	16	205.94	10.1	206.83	207.00	5.9	5,993	0.10%
2021/11/22	31	201.76	32.2	202.95	205.50	-1.2	5,969	-0.02%
2021/11/19	12	197.00	11.3	196.42	195.00	0.7	5,977	0.01%
2021/11/18	8.3	196.16	5	195.00	196.00	3.3	6,058	0.05%
2021/11/17	5	195.20	5.3	196.49	198.00	-0.3	6,094	-0.01%
2021/11/16	21	195.81	20	195.10	194.50	1	6,123	0.02%
2021/11/15	11	194.50	4	193.38	193.50	7	6,196	0.11%
2021/11/12	7	194.21	7	196.71	193.00	0	6,252	0.00%
2021/11/11	2	193.75	6	194.42	193.00	-4	6,248	-0.06%
2021/11/10	15	191.87	8	192.56	194.00	7	6,319	0.11%
2021/11/09	2	195.00	9.1	194.78	194.50	-7.1	6,353	-0.11%
2021/11/08	0	191.00	1	194.50	191.50	-1	6,364	-0.02%
2021/11/05	4	193.38	1	193.00	193.00	3	6,400	0.05%
2021/11/04	1	194.00	0	0.00	190.50	1	6,437	0.02%
2021/11/03	6	191.33	4	191.25	192.00	2	6,483	0.03%
2021/11/02	22.1	195.86	7	194.64	191.50	15.1	6,617	0.23%
2021/11/01	12	195.21	14	196.61	197.00	-2	6,518	-0.03%
2021/10/29	11	188.50	27	186.56	189.50	-16	6,392	-0.25%
2021/10/28	6	182.75	5	183.00	183.00	1	6,313	0.02%
2021/10/26	1	181.50	5	182.50	182.00	-4	6,424	-0.06%
2021/10/25	1	179.50	0	0.00	180.50	1	6,532	0.02%
2021/10/22	6	181.17	6	181.83	179.00	0	6,741	0.00%
2021/10/21	6	182.92	3	184.83	180.50	3	6,876	0.04%
2021/10/20	3	183.17	2	183.50	183.00	1	6,886	0.01%
2021/10/19	1	182.50	6	183.08	183.00	-5	7,066	-0.07%
2021/10/18	1	178.00	3	180.67	179.00	-2	7,159	-0.03%
2021/10/15	3	182.83	19	181.97	184.00	-16	7,337	-0.22%
2021/10/14	6	175.83	5	177.00	176.00	1	7,447	0.01%
2021/10/13	17	177.56	1.1	175.55	175.00	15.9	7,552	0.21%
2021/10/07	2	179.50	3.8	181.08	181.50	-1.8	8,099	-0.02%
2021/10/06	0	174.00	0	0.00	175.00	0	8,891	0.00%
2021/10/05	2	171.50	2	175.00	176.00	0	8,968	0.00%
2021/10/04	1	173.49	1	172.50	172.00	0	9,015	0.00%
2021/10/01	7	176.92	3	174.67	175.50	4	9,120	0.04%
2021/09/30	3	175.67	3	177.67	181.50	0	9,188	0.00%
2021/09/29	11.1	175.29	3	174.83	174.50	8.1	9,180	0.09%
2021/09/28	17.1	184.20	1	182.50	184.00	16.1	9,168	0.18%
2021/09/27	3	187.67	2	188.00	187.00	1	9,163	0.01%
2021/09/24	2	188.50	6	190.92	191.00	-4	9,278	-0.04%
2021/09/23	1	187.00	0.1	188.50	187.50	0.9	9,399	0.01%
2021/09/22	1.1	185.48	1	186.00	186.00	0	9,675	0.00%
2021/09/17	2	188.75	2	188.75	190.50	0	9,671	0.00%
2021/09/16	2	189.75	2	188.50	189.00	0	9,806	0.00%
2021/09/15	9	189.39	8	188.63	189.00	1	10,108	0.01%
2021/09/14	6	192.33	4	191.75	192.00	2	10,464	0.02%
2021/09/13	2	191.50	3	192.33	192.00	-1	10,503	-0.01%
2021/09/10	1	190.50	0.8	193.50	193.50	0.2	10,554	0.00%
2021/09/09	5	184.50	6	186.42	189.50	-1	10,705	-0.01%
2021/09/08	0.2	184.87	2	185.50	185.00	-1.8	10,742	-0.02%
2021/09/07	12.1	192.76	7	192.36	189.00	5.1	10,701	0.05%
2021/09/06	0	0.00	6.1	195.09	195.50	-6.1	10,626	-0.06%
2021/09/03	6	191.67	7	192.43	194.00	-1	10,585	-0.01%
2021/09/02	160.1	196.45	3	192.00	189.50	157.1	10,684	1.47%	大買/鉅額交易
2021/09/01	0.1	192.00	1	193.50	194.00	-0.9	10,842	-0.01%
2021/08/31	11	191.50	8.4	192.19	193.00	2.6	10,880	0.02%
2021/08/30	6	193.67	10	193.40	193.50	-4	10,831	-0.04%
2021/08/27	10.2	188.80	12.2	189.98	190.00	-2	10,694	-0.02%
2021/08/26	16.1	188.22	8	186.38	187.50	8.1	10,631	0.08%
2021/08/25	17	184.68	20.1	188.33	191.00	-3.1	10,485	-0.03%
2021/08/24	6	174.83	15	173.17	174.00	-9	10,262	-0.09%
2021/08/23	5	170.30	6	171.33	174.00	-1	10,224	-0.01%
2021/08/20	3.1	162.72	5	164.40	164.00	-1.9	10,164	-0.02%
2021/08/19	8.1	165.02	7	165.21	163.50	1.1	10,107	0.01%
2021/08/18	2	167.99	1	165.50	173.50	1	10,062	0.01%
2021/08/17	1.1	165.18	1	168.00	166.00	0.1	10,148	0.00%
2021/08/16	2.2	171.90	1	175.00	172.50	1.2	10,093	0.01%
2021/08/13	1.1	173.14	1	173.00	172.50	0.1	10,033	0.00%
2021/08/12	3.1	180.33	0	0.00	179.00	3.1	10,040	0.03%
2021/08/11	0	180.75	3	180.33	180.00	-3	10,077	-0.03%
2021/08/10	8.1	181.45	2	181.27	182.00	6.1	10,147	0.06%
2021/08/09	5.1	187.72	1	187.03	187.00	4	10,205	0.04%
2021/08/06	6.4	194.01	5	193.10	193.00	1.4	10,262	0.01%
2021/08/05	7	202.00	9	202.94	204.00	-2	10,235	-0.02%
2021/08/04	3.1	198.83	1	198.50	199.00	2.1	10,513	0.02%
2021/08/03	0	0.00	2	198.50	199.50	-2	10,820	-0.02%
2021/08/02	1	191.00	3.7	192.28	192.50	-2.7	10,893	-0.02%
2021/07/30	3	191.35	2	190.75	189.00	1	10,992	0.01%
2021/07/29	0	0.00	1	191.00	195.50	-1	11,203	-0.01%
2021/07/28	4.5	187.62	0	0.00	189.00	4.5	11,474	0.04%
2021/07/27	6	200.58	5	202.69	196.50	1	11,612	0.01%
2021/07/26	6	210.67	6	209.83	209.00	0	11,672	0.00%
2021/07/23	11	211.95	7	215.71	210.00	4	11,876	0.03%
2021/07/22	2.2	212.55	5	213.40	212.00	-2.8	11,797	-0.02%
2021/07/21	8	213.63	9	216.28	213.00	-1	11,968	-0.01%
2021/07/20	5	211.40	10	215.35	209.00	-5	12,128	-0.04%
2021/07/19	7	215.29	85	216.06	216.00	-78	12,481	-0.62%
2021/07/16	6	211.67	9	214.78	217.00	-3	12,839	-0.02%
2021/07/15	10	211.80	5	212.00	213.50	5	13,757	0.04%
2021/07/14	7	210.29	67	213.85	210.50	-60	14,389	-0.42%
2021/07/13	94	216.50	46.1	213.88	215.50	47.9	14,242	0.34%
2021/07/12	1	200.50	1	200.00	200.50	0	13,477	0.00%
2021/07/09	81	195.49	2	198.00	196.00	79	13,427	0.59%
2021/07/08	8	197.12	5	196.60	196.00	3	13,477	0.02%
2021/07/07	1	198.00	9	197.33	197.00	-8	13,466	-0.06%
2021/07/06	1	192.00	1	192.00	192.50	0	13,458	0.00%
2021/07/05	2	195.00	10.1	194.49	194.50	-8.1	13,610	-0.06%
2021/07/02	0.1	188.00	0	190.00	189.50	0	13,814	0.00%
2021/07/01	4.7	187.88	7.3	188.80	187.00	-2.6	13,871	-0.02%
2021/06/30	4	194.25	7.2	195.31	193.00	-3.2	13,947	-0.02%
2021/06/29	35.3	195.91	35.3	196.19	192.00	0	13,885	0.00%
2021/06/28	2.1	190.97	1.1	191.00	191.50	1	13,710	0.01%
2021/06/25	14.3	195.23	6	191.92	191.00	8.3	13,743	0.06%
2021/06/24	52	191.67	182	189.87	194.50	-130	13,640	-0.95%	大賣/鉅額交易
2021/06/23	209.1	189.25	73.2	188.14	191.50	135.9	13,369	1.02%	大買/鉅額交易
2021/06/22	5	178.80	2	176.50	177.50	3	13,018	0.02%
2021/06/21	0	180.43	5.1	178.03	178.00	-5.1	13,002	-0.04%
2021/06/18	12	186.46	10	184.90	183.00	2	12,987	0.02%
2021/06/17	1.3	183.85	4	182.75	185.00	-2.7	12,867	-0.02%
2021/06/16	1	182.00	9	182.61	180.00	-8	12,976	-0.06%
2021/06/15	2	183.75	2	184.50	182.50	0	13,000	0.00%
2021/06/11	1	181.50	4	181.75	182.00	-3	13,061	-0.02%
2021/06/10	4	182.63	7	182.43	183.00	-3	13,107	-0.02%
2021/06/09	12	179.88	25	180.44	181.00	-13	12,969	-0.10%
2021/06/08	2	175.00	5	175.30	174.00	-3	12,752	-0.02%
2021/06/07	8	172.38	4	172.75	172.00	4	12,733	0.03%
2021/06/04	3	171.00	8	172.69	172.50	-5	12,735	-0.04%
2021/06/03	8	170.31	15.1	171.50	173.00	-7.1	12,838	-0.06%
2021/06/02	9	169.22	11	166.00	165.00	-2	12,791	-0.02%
2021/06/01	6.1	168.42	3	168.33	168.00	3.1	12,867	0.02%
2021/05/31	10	168.00	8	167.81	168.50	2	12,884	0.02%
2021/05/28	6	164.50	17	165.03	165.00	-11	12,907	-0.09%
2021/05/27	5	162.00	5	162.50	163.50	0	12,956	0.00%
2021/05/26	0	0.00	8	162.69	162.00	-8	13,006	-0.06%
2021/05/25	10	164.20	4.3	164.71	164.00	5.7	13,006	0.04%
2021/05/24	2	155.25	2	155.75	156.00	0	13,123	0.00%
2021/05/21	1	151.50	1.3	151.27	153.50	-0.3	13,256	0.00%
2021/05/20	3.3	148.68	2	148.75	147.50	1.3	13,666	0.01%
2021/05/19	3	149.83	16	150.56	150.00	-13	13,667	-0.10%
2021/05/18	12	154.00	14	152.75	154.50	-2	13,701	-0.01%
2021/05/17	6.1	143.65	5.1	143.25	145.00	1	13,815	0.01%
2021/05/14	8	153.50	14	152.64	155.00	-6	13,665	-0.04%
2021/05/13	24.1	154.07	17	152.97	152.00	7.1	13,578	0.05%
2021/05/12	14	152.32	13	155.23	155.00	1	13,449	0.01%
2021/05/11	19.3	159.88	11	157.73	158.00	8.3	13,222	0.06%
2021/05/10	5	174.90	6	173.92	172.00	-1	13,061	-0.01%
2021/05/07	11	175.86	6	176.50	178.50	5	13,058	0.04%
2021/05/06	11	171.27	13	172.42	172.50	-2	13,022	-0.02%
2021/05/05	12.2	171.54	37	174.27	170.50	-24.9	12,783	-0.19%
2021/05/04	47.5	184.57	42	184.21	183.00	5.5	12,559	0.04%
2021/05/03	33.1	185.54	29.1	183.68	183.50	4	12,493	0.03%
2021/04/29	28.2	199.10	22.4	198.31	195.50	5.7	12,639	0.05%
2021/04/28	12	195.54	9	196.61	196.00	3	12,427	0.02%
2021/04/27	21.2	197.71	19	197.74	197.50	2.2	12,426	0.02%
2021/04/26	31.6	193.38	34	195.97	200.00	-2.4	12,255	-0.02%
2021/04/23	30	190.87	28.1	191.20	192.50	1.9	12,017	0.02%
2021/04/22	43.1	188.30	45	188.84	179.00	-1.9	11,844	-0.02%
2021/04/21	92.1	195.04	45	197.03	190.50	47.1	11,537	0.41%
2021/04/20	40	186.29	87.3	185.09	190.00	-47.3	10,641	-0.44%
2021/04/19	25.2	172.79	22.2	172.26	173.00	3	9,991	0.03%
2021/04/16	13	169.58	5	170.00	169.50	8	10,055	0.08%
2021/04/15	6	167.17	14.3	167.65	169.00	-8.3	10,170	-0.08%
2021/04/14	15.1	166.13	18	168.03	168.50	-2.9	10,245	-0.03%
2021/04/13	19	171.55	40	170.64	170.00	-21	10,377	-0.20%
2021/04/12	36	171.28	13.2	170.45	170.50	22.8	10,532	0.22%
2021/04/09	29.3	172.10	135.1	170.17	170.00	-105.8	10,767	-0.98%	大賣/鉅額交易
2021/04/08	15	175.33	45	175.63	176.00	-30	10,814	-0.28%
2021/04/07	13	172.46	11	172.64	172.50	2	10,851	0.02%
2021/04/06	3	171.50	27.2	172.26	174.00	-24.2	11,465	-0.21%
2021/04/01	5.1	169.70	4	170.13	169.50	1.1	11,433	0.01%
2021/03/31	17	168.62	14	169.14	169.00	3	11,478	0.03%
2021/03/30	5	165.30	6	164.92	167.50	-1	11,564	-0.01%
2021/03/29	12	163.08	3	163.50	164.00	9	11,816	0.08%
2021/03/26	10	160.40	4	161.13	161.00	6	12,205	0.05%
2021/03/25	20	160.50	3	161.00	160.50	17	12,361	0.14%
2021/03/24	6	163.33	3	164.50	162.00	3	12,549	0.02%
2021/03/23	24	165.71	12	167.04	166.00	12	12,740	0.09%
2021/03/22	132	167.42	14	166.86	165.50	118	12,974	0.91%	大買/鉅額交易
2021/03/19	21	166.43	14	167.29	168.00	7	13,214	0.05%
2021/03/18	10	166.80	12	167.04	167.00	-2	13,270	-0.02%
2021/03/17	17	168.12	11	165.45	165.50	6	13,845	0.04%
2021/03/16	3	167.33	7.5	167.33	168.50	-4.5	14,131	-0.03%
2021/03/15	10	164.90	9	165.33	165.50	1	14,731	0.01%
2021/03/12	6	162.00	8.2	162.94	164.00	-2.2	14,975	-0.01%
2021/03/11	0.5	158.00	29	159.93	162.50	-28.5	15,371	-0.19%
2021/03/10	1	156.50	4	155.00	156.00	-3	15,671	-0.02%
2021/03/09	23	154.39	11	153.32	153.50	12	16,368	0.07%
2021/03/08	15	160.00	6	160.25	157.50	9	16,950	0.05%
2021/03/05	24	159.42	20	162.18	160.00	4	18,104	0.02%
2021/03/04	11	160.73	10	160.75	160.00	1	18,259	0.01%
2021/03/03	22.2	162.54	14	163.04	163.50	8.2	18,387	0.04%
2021/03/02	9	167.56	21	170.43	166.50	-12	18,602	-0.06%
2021/02/26	25.3	166.43	26	166.98	167.00	-0.8	18,790	0.00%
2021/02/25	14	172.54	16	171.97	171.00	-2	19,109	-0.01%
2021/02/24	67.2	174.23	68.1	173.90	170.00	-1	19,236	0.00%
2021/02/23	24.2	172.00	17	172.88	172.00	7.1	18,979	0.04%
2021/02/22	16.3	173.71	25	173.02	175.00	-8.8	18,860	-0.05%
2021/02/19	12	163.25	17	164.47	167.00	-5	18,511	-0.03%
2021/02/18	7.1	163.30	12	163.75	164.00	-4.9	18,916	-0.03%
2021/02/17	33	164.85	34	165.13	161.50	-1	18,922	-0.01%
2021/02/05	2	156.00	1	155.00	155.00	1	18,760	0.01%
2021/02/04	0	0.00	5	154.50	157.00	-5	18,906	-0.03%
2021/02/03	4	156.88	6	155.67	155.50	-2	19,198	-0.01%
2021/02/02	20	157.28	18	155.97	158.00	2	19,247	0.01%
2021/02/01	12.4	148.99	16	147.94	150.00	-3.7	19,361	-0.02%
2021/01/29	20.3	155.91	54	155.66	152.00	-33.7	19,472	-0.17%
2021/01/28	3.2	157.39	8	157.25	157.50	-4.8	19,406	-0.02%
2021/01/27	5.3	163.05	4	162.13	162.00	1.3	19,456	0.01%
2021/01/26	16.1	166.66	5	167.10	162.00	11.1	19,440	0.06%
2021/01/25	17.1	172.82	27.5	174.64	170.50	-10.4	19,287	-0.05%
2021/01/22	38.2	166.83	41.1	168.00	172.00	-2.9	18,999	-0.02%
2021/01/21	2	160.75	11	160.45	160.00	-9	18,678	-0.05%
2021/01/20	11.5	159.52	3	159.00	159.50	8.5	18,700	0.05%
2021/01/19	1.3	164.77	5	164.60	165.00	-3.7	18,666	-0.02%
2021/01/18	8	160.19	3	159.83	163.00	5	18,622	0.03%
2021/01/15	41.1	162.89	40	161.55	161.00	1.1	18,518	0.01%
2021/01/14	15	168.70	10	167.80	167.50	5	18,227	0.03%
2021/01/13	10	169.15	4	170.13	169.00	6	18,092	0.03%
2021/01/12	20	170.45	9.2	169.17	168.50	10.8	17,950	0.06%
2021/01/11	8.2	173.57	26	173.56	174.00	-17.8	17,810	-0.10%
2021/01/08	16.6	169.16	5	169.10	170.00	11.6	17,740	0.07%
2021/01/07	10	171.15	6	171.75	172.00	4	17,767	0.02%
2021/01/06	16	170.19	4	171.00	172.50	12	17,705	0.07%
2021/01/05	53.1	172.18	15	172.30	171.00	38.1	17,446	0.22%
2021/01/04	111	178.20	66	178.75	177.50	45	17,184	0.26%	大買/
2020/12/31	26	175.87	20.1	176.40	177.50	5.9	16,868	0.03%
2020/12/30	33	174.71	39	174.46	175.00	-6	16,663	-0.04%
2020/12/29	80	173.64	70	174.17	171.00	10	16,395	0.06%
2020/12/28	7	168.00	14	168.46	169.00	-7	15,706	-0.04%
2020/12/25	12	165.04	7	166.50	167.50	5	15,544	0.03%
2020/12/24	8	166.25	27	168.56	165.00	-19	15,449	-0.12%
2020/12/23	7	167.00	13	168.04	168.00	-6	15,348	-0.04%
2020/12/22	18	166.50	129	167.71	162.50	-111	15,141	-0.73%	大賣/鉅額交易
2020/12/21	15	160.70	24.2	162.15	160.50	-9.2	14,756	-0.06%
2020/12/18	36	163.21	16	162.19	161.50	20	14,595	0.14%
2020/12/17	50	167.52	27	167.59	166.50	23	14,418	0.16%
2020/12/16	38	168.43	52	167.84	170.00	-14	14,232	-0.10%
2020/12/15	82	167.70	134.1	166.89	163.00	-52.1	13,968	-0.37%	大賣/
2020/12/14	187	169.71	40	170.29	168.50	147	13,701	1.07%	大買/鉅額交易
2020/12/11	75	169.39	52	169.36	168.00	23	13,705	0.17%
2020/12/10	48.1	168.42	21	169.05	168.00	27.1	13,190	0.21%
2020/12/09	60	169.99	83.2	170.02	172.00	-23.2	12,823	-0.18%
2020/12/08	40	157.24	41	157.71	159.00	-1	12,171	-0.01%
2020/12/07	65.1	154.89	60	153.25	154.50	5.1	11,949	0.04%
2020/12/04	114.4	159.34	115	159.53	160.00	-0.6	11,594	-0.01%	大買/大賣/
2020/12/03	56	157.99	50.1	157.80	160.00	5.9	11,330	0.05%
2020/12/02	40.4	152.04	54.4	151.61	154.00	-14	10,718	-0.13%
2020/12/01	36.1	148.21	203	146.02	144.50	-166.9	10,250	-1.63%	大賣/鉅額交易
2020/11/30	7	142.93	48	140.45	143.50	-41	9,258	-0.44%
2020/11/27	40.1	129.89	49	129.52	130.50	-8.9	9,019	-0.10%
2020/11/26	20.1	128.23	59	126.56	129.00	-38.9	8,867	-0.44%
2020/11/25	11	122.09	8	125.56	122.00	3	8,601	0.04%
2020/11/24	31.8	123.54	39	123.74	125.00	-7.2	8,371	-0.09%
2020/11/23	180	119.53	45	119.81	120.00	135	7,990	1.69%	大買/鉅額交易
2020/11/20	14	117.29	7	116.64	116.50	7	7,791	0.09%
2020/11/19	2	116.25	17	116.26	117.00	-15	7,773	-0.19%
2020/11/18	5	115.70	162	115.76	116.00	-157	7,765	-2.02%	大賣/鉅額交易
2020/11/17	121	119.59	22	118.73	115.50	99	7,764	1.28%	大買/
2020/11/16	3	114.83	8	115.13	115.00	-5	7,533	-0.07%
2020/11/13	31	113.58	27	113.13	113.50	4	7,530	0.05%
2020/11/12	33	113.36	9	113.11	112.50	24	7,548	0.32%
2020/11/11	43.2	113.76	68	111.21	114.00	-24.8	7,577	-0.33%
2020/11/10	30	107.95	24	108.83	107.50	6	7,456	0.08%
2020/11/09	29	108.24	40	108.89	110.00	-11	7,487	-0.15%
2020/11/06	21	106.40	30	106.63	106.00	-9	7,417	-0.12%
2020/11/05	35	103.80	26	104.06	103.50	9	7,400	0.12%
2020/11/04	36	103.24	45	102.81	103.50	-9	7,491	-0.12%
2020/11/03	0	0.00	2	101.00	101.50	-2	7,647	-0.03%
2020/11/02	10	99.75	9	99.57	99.30	1	7,766	0.01%
2020/10/30	2	99.75	23	100.00	99.60	-21	7,843	-0.27%
2020/10/28	69	101.94	42	102.98	101.50	27	7,984	0.34%
2020/10/27	28	103.63	44	103.28	104.00	-16	8,025	-0.20%
2020/10/26	21.1	103.24	30	104.27	103.00	-8.9	8,076	-0.11%
2020/10/23	185.1	102.54	17.2	103.00	103.00	167.9	8,305	2.02%	大買/鉅額交易
2020/10/22	32.1	102.00	38	102.78	102.00	-5.9	8,390	-0.07%
2020/10/21	32.1	101.19	32	102.03	101.50	0.1	8,543	0.00%
2020/10/20	8	101.50	11	101.91	101.00	-3	8,742	-0.03%
2020/10/19	5.1	101.11	21	101.55	102.00	-15.9	8,987	-0.18%
2020/10/16	35	102.54	26	103.23	101.00	9	9,209	0.10%
2020/10/15	27	101.81	39	102.37	102.50	-12	9,217	-0.13%
2020/10/14	3	99.83	6.3	99.93	100.50	-3.3	9,128	-0.04%
2020/10/13	1	98.40	2	98.85	99.20	-1	9,252	-0.01%
2020/10/12	3	98.27	2	99.15	98.00	1	9,314	0.01%
2020/10/08	3.1	99.03	1	99.80	98.70	2.1	9,377	0.02%
2020/10/07	1	98.80	1	99.10	99.00	0	9,472	0.00%
2020/10/06	12.1	98.67	1	99.00	98.50	11.1	9,629	0.12%
2020/10/05	2	98.10	6	97.98	97.90	-4	9,893	-0.04%
2020/09/30	2.1	96.49	3	97.10	96.80	-0.9	10,071	-0.01%
2020/09/29	4.1	96.59	1	96.10	96.10	3.1	10,245	0.03%
2020/09/28	4.1	97.31	4	96.98	96.00	0.1	10,438	0.00%
2020/09/25	9	94.73	4	95.48	94.40	5	10,471	0.05%
2020/09/24	5.2	97.52	3	97.90	97.20	2.2	10,491	0.02%
2020/09/23	3	98.90	6	98.92	99.90	-3	10,527	-0.03%
2020/09/22	19	98.15	3	98.63	98.50	16	10,541	0.15%
2020/09/21	14	100.61	12	102.08	100.00	2	10,519	0.02%
2020/09/18	8	102.31	0	0.00	102.00	8	10,529	0.08%
2020/09/17	6	103.00	12	103.08	103.00	-6	10,545	-0.06%
2020/09/16	25	104.30	15	104.37	103.00	10	10,542	0.09%
2020/09/15	12	101.50	6	102.33	103.00	6	10,426	0.06%
2020/09/14	0.5	100.50	0.1	100.50	100.50	0.5	10,339	0.00%
2020/09/11	3	100.33	93	100.51	100.50	-90	10,356	-0.87%
2020/09/10	8.1	101.49	1	103.00	100.50	7.1	10,358	0.07%
2020/09/09	9.5	100.24	11	100.95	102.00	-1.5	10,349	-0.01%
2020/09/08	3	100.47	59	100.42	100.50	-56	10,338	-0.54%
2020/09/07	5	101.20	13	101.54	100.00	-8	10,388	-0.08%
2020/09/04	19	101.11	11.2	101.44	102.50	7.8	10,355	0.08%
2020/09/03	3.2	98.75	11	99.32	101.00	-7.8	10,503	-0.07%
2020/09/02	7	97.29	7	97.34	97.30	0	10,847	0.00%
2020/09/01	10	95.52	8	96.03	96.80	2	10,883	0.02%
2020/08/31	11	96.34	12	96.32	96.40	-1	10,959	-0.01%
2020/08/28	2	96.95	4	97.08	97.40	-2	11,085	-0.02%
2020/08/27	1	98.30	7	98.40	98.40	-6	11,263	-0.05%
2020/08/26	5	97.64	5	97.76	97.80	0	11,264	0.00%
2020/08/25	2	97.75	2	98.60	97.50	0	11,271	0.00%
2020/08/24	3	97.07	8	97.18	98.00	-5	11,270	-0.04%
2020/08/21	5	96.62	8	96.94	97.10	-3	11,267	-0.03%
2020/08/20	13	96.39	12	96.33	95.60	1	11,224	0.01%
2020/08/19	25	102.64	17	104.00	101.50	8	11,038	0.07%
2020/08/18	31	103.27	20	103.63	104.00	11	11,024	0.10%
2020/08/17	175	104.43	18	104.75	104.00	157	11,026	1.42%	大買/鉅額交易
2020/08/14	104	101.52	135	102.93	103.50	-31	10,886	-0.28%	大買/大賣/
2020/08/13	42	102.86	34	103.69	101.00	8	10,794	0.07%
2020/08/12	19	102.50	22.1	103.16	103.00	-3.1	10,709	-0.03%
2020/08/11	45	102.78	43.5	104.01	102.50	1.5	10,656	0.01%
2020/08/10	44	101.50	80	102.13	101.50	-36	10,475	-0.34%
2020/08/07	25	102.26	8.5	103.82	100.00	16.5	10,409	0.16%
2020/08/05	28	99.40	24	100.24	99.30	4	10,260	0.04%
2020/08/04	2	97.75	5	98.12	98.90	-3	10,378	-0.03%
2020/08/03	7	97.46	0	0.00	97.00	7	10,731	0.07%
2020/07/31	6	97.97	3	98.33	98.00	3	10,755	0.03%
2020/07/30	4	96.20	6.1	96.53	97.80	-2.1	10,717	-0.02%
2020/07/29	4	94.25	1	94.50	94.50	3	10,733	0.03%
2020/07/28	30.1	96.54	31	98.69	94.50	-0.9	10,724	-0.01%
2020/07/27	19	96.35	2	98.15	95.30	17	10,641	0.16%
2020/07/24	14	97.54	8	97.34	96.10	6	10,589	0.06%
2020/07/23	13	100.85	10	102.35	100.00	3	10,450	0.03%
2020/07/22	19.7	107.47	17	107.62	108.00	2.7	10,288	0.03%
2020/07/21	23	105.33	7	106.07	106.00	16	10,074	0.16%
2020/07/20	36	102.85	67	104.00	103.50	-31	9,894	-0.31%
2020/07/17	28.1	102.50	51	103.14	103.00	-22.9	9,830	-0.23%
2020/07/16	52	102.69	24	103.15	102.00	28	9,847	0.28%
2020/07/15	17	102.97	1	101.00	101.00	16	9,773	0.16%
2020/07/14	13	102.19	12	103.25	101.50	1	9,928	0.01%
2020/07/13	40	104.46	39	104.53	104.50	1	10,021	0.01%
2020/07/10	35.2	102.62	36	103.32	102.50	-0.8	10,149	-0.01%
2020/07/09	56	104.53	57	105.18	106.00	-1	10,110	-0.01%
2020/07/08	20	102.15	11	102.68	102.50	9	9,882	0.09%
2020/07/07	5	99.12	17	99.44	99.50	-12	9,766	-0.12%
2020/07/06	5	100.00	8	100.21	100.00	-3	9,890	-0.03%
2020/07/03	8	97.66	24	97.34	97.80	-16	10,061	-0.16%
2020/07/02	0	0.00	5.1	96.59	97.00	-5.1	10,263	-0.05%
2020/07/01	0	0.00	10	95.38	95.40	-10	10,373	-0.10%
2020/06/30	0	0.00	1.1	94.62	94.90	-1.1	10,424	-0.01%
2020/06/29	2	92.90	17	92.72	93.00	-15	10,470	-0.14%
2020/06/24	8	94.00	2	94.85	94.00	6	10,531	0.06%
2020/06/22	7.1	93.71	3	93.60	93.10	4.1	10,897	0.04%
2020/06/19	5	93.90	9	94.13	93.90	-4	11,175	-0.04%
2020/06/18	4	91.95	2	92.70	92.10	2	11,317	0.02%
2020/06/17	11	92.56	13	92.46	92.40	-2	11,436	-0.02%
2020/06/16	14	91.94	7	91.87	92.10	7	11,637	0.06%
2020/06/15	3	91.20	2	91.60	90.50	1	11,968	0.01%
2020/06/12	6	90.15	1	90.20	91.50	5	12,126	0.04%
2020/06/11	12.1	93.05	28	92.24	91.50	-15.9	12,253	-0.13%
2020/06/10	8	94.83	18	94.88	95.40	-10	12,271	-0.08%
2020/06/09	57	95.59	26	95.64	94.20	31	12,514	0.25%
2020/06/08	79	96.15	79	96.72	99.00	0	12,338	0.00%
2020/06/05	10	92.13	39	91.99	91.80	-29	11,890	-0.24%
2020/06/04	13.3	91.84	5	91.66	91.60	8.3	11,991	0.07%
2020/06/03	26	91.41	27	91.94	91.40	-1	12,099	-0.01%
2020/06/02	45	91.54	13	91.43	91.50	32	11,996	0.27%
2020/06/01	4.1	88.93	1	89.00	89.00	3.1	11,938	0.03%
2020/05/29	3.1	88.55	2	88.50	87.80	1.1	12,059	0.01%
2020/05/28	1.1	89.46	23	88.59	89.10	-21.9	12,162	-0.18%
2020/05/27	12.1	89.16	5	89.10	88.70	7.1	12,309	0.06%
2020/05/26	3	89.63	16	89.53	89.30	-13	12,437	-0.10%
2020/05/25	4	87.15	13	87.42	89.20	-9	12,565	-0.07%
2020/05/22	12	89.34	3	89.37	88.30	9	12,598	0.07%
2020/05/21	5	89.02	5	88.52	89.00	0	12,627	0.00%
2020/05/20	3.1	88.33	9	87.90	88.00	-5.9	12,646	-0.05%
2020/05/19	4	89.03	5	89.14	88.50	-1	12,805	-0.01%
2020/05/18	7	87.47	12	87.21	86.80	-5	13,041	-0.04%
2020/05/15	8.1	87.51	1	88.40	87.00	7.1	13,274	0.05%
2020/05/14	39.1	90.20	8	89.98	88.20	31.1	13,690	0.23%
2020/05/13	9	91.08	0	0.00	91.00	9	13,873	0.06%
2020/05/12	12	91.73	12	91.34	90.90	0	13,837	0.00%
2020/05/11	2	91.90	2	91.95	92.20	0	13,890	0.00%
2020/05/08	14.8	90.90	35	90.79	90.60	-20.2	13,690	-0.15%
2020/05/07	18	87.83	12	87.81	87.10	6	13,381	0.04%
2020/05/06	18.5	87.29	1	87.30	87.20	17.5	13,392	0.13%
2020/05/05	19	88.00	38	87.63	88.50	-19	13,445	-0.14%
2020/05/04	3.1	86.92	3	86.80	86.90	0.1	13,527	0.00%
2020/04/30	52	88.92	22	89.19	89.10	30	13,575	0.22%
2020/04/29	2	87.60	6	87.02	87.00	-4	13,527	-0.03%
2020/04/28	7.1	86.76	3	86.73	86.50	4.1	13,593	0.03%
2020/04/27	5.1	85.26	4	86.00	86.20	1.1	13,814	0.01%
2020/04/24	9.1	84.39	6	84.25	84.70	3.1	13,917	0.02%
2020/04/23	4.1	85.42	3	85.67	85.20	1.1	14,143	0.01%
2020/04/22	3	85.00	11	83.75	85.10	-8	14,263	-0.06%
2020/04/21	18.1	86.71	12	87.04	84.40	6.1	14,573	0.04%
2020/04/20	7	87.91	14	87.94	87.50	-7	14,549	-0.05%
2020/04/17	36.1	87.69	27	88.49	86.40	9.1	14,507	0.06%
2020/04/16	80	87.80	108	88.03	88.00	-28	14,323	-0.20%	大賣/
2020/04/15	62	88.19	61	87.37	88.60	1	14,254	0.01%
2020/04/14	53	85.94	40	86.11	86.00	13	14,050	0.09%
2020/04/13	6	85.38	14	85.22	84.50	-8	14,051	-0.06%
2020/04/10	10	85.72	8	84.83	86.00	2	14,058	0.01%
2020/04/09	45	85.59	53	87.53	84.30	-8	14,202	-0.06%
2020/04/08	86	85.85	46	85.68	86.90	40	14,166	0.28%
2020/04/07	2	82.00	4	82.13	82.90	-2	13,825	-0.01%
2020/04/06	16	76.99	15	78.34	80.00	1	13,642	0.01%
2020/04/01	5	77.20	4	77.03	77.20	1	13,501	0.01%
2020/03/31	26	79.37	22	78.44	78.20	4	13,445	0.03%
2020/03/30	10	77.40	12	78.09	79.10	-2	14,004	-0.01%
2020/03/27	28	80.77	57	81.68	79.60	-29	13,950	-0.21%
2020/03/26	62	79.03	58	79.05	80.30	4	13,817	0.03%
2020/03/25	81	79.95	75	79.93	78.70	6	13,737	0.04%
2020/03/24	40	77.24	37	77.48	75.70	3	13,481	0.02%
2020/03/23	35	75.38	17	75.65	73.60	18	13,586	0.13%
2020/03/20	68	80.87	42	81.49	80.60	26	13,512	0.19%
2020/03/19	31	79.51	24	79.14	75.80	7	13,392	0.05%
2020/03/18	10	86.03	9	86.16	84.20	1	13,093	0.01%
2020/03/17	5	85.28	10	85.63	84.20	-5	13,013	-0.04%
2020/03/16	11	89.99	9	91.70	86.50	2	12,937	0.02%
2020/03/13	29	90.16	36	90.77	91.70	-7	12,861	-0.05%
2020/03/12	24	94.55	15	94.14	94.00	9	12,576	0.07%
2020/03/11	20	100.13	12	101.83	98.50	8	12,749	0.06%
2020/03/10	18	99.30	7	101.36	102.00	11	13,169	0.08%
2020/03/09	34	100.53	16	100.67	98.30	18	13,222	0.14%
2020/03/06	7	106.29	5	106.70	106.00	2	13,026	0.02%
2020/03/05	7	107.57	26	107.67	109.00	-19	12,961	-0.15%
2020/03/04	17	104.26	1	103.50	103.50	16	12,816	0.12%
2020/03/03	13	108.88	9	109.67	106.50	4	12,681	0.03%
2020/03/02	7	107.50	15	106.63	108.50	-8	12,578	-0.06%
2020/02/27	13	105.85	19	106.29	105.00	-6	12,499	-0.05%
2020/02/26	25	108.30	9.3	109.36	108.50	15.7	12,399	0.13%
2020/02/25	1	113.00	2	110.75	113.00	-1	12,235	-0.01%
2020/02/24	11	112.86	3	113.17	112.50	8	12,185	0.07%
2020/02/21	13	114.88	5	116.30	116.50	8	12,075	0.07%
2020/02/20	28	116.25	48	116.63	117.00	-20	12,027	-0.17%
2020/02/19	48	115.07	46	114.27	116.00	2	11,823	0.02%
2020/02/18	36	112.33	51	113.40	110.50	-15	11,515	-0.13%
2020/02/17	65	111.35	47	111.48	113.00	18	11,278	0.16%
2020/02/14	4	107.00	32.2	106.01	108.00	-28.2	10,837	-0.26%
2020/02/13	7.3	102.34	1	104.50	102.00	6.3	10,571	0.06%
2020/02/12	27	104.06	25	105.00	103.50	2	10,678	0.02%
2020/02/11	3	102.50	3	102.17	103.00	0	10,836	0.00%
2020/02/10	7	100.86	0	0.00	101.00	7	10,898	0.06%
2020/02/07	8	103.00	8	103.69	103.00	0	10,875	0.00%
2020/02/06	10	104.55	15	104.27	103.50	-5	11,007	-0.05%
2020/02/05	10	102.05	23	102.83	102.00	-13	10,999	-0.12%
2020/02/04	18	101.22	15	100.61	101.00	3	10,844	0.03%
2020/02/03	27	96.28	27	97.89	98.20	0	10,802	0.00%
2020/01/31	1	98.00	2	98.15	98.20	-1	10,721	-0.01%
2020/01/30	24	98.48	5	97.70	96.30	19	10,834	0.18%
2020/01/20	6	107.00	4	107.25	107.00	2	10,654	0.02%
2020/01/17	15	105.73	31	105.55	105.00	-16	10,615	-0.15%
2020/01/16	12	102.79	16.1	103.53	104.50	-4.1	10,371	-0.04%
2020/01/15	14	102.04	16.1	102.50	102.00	-2.1	10,274	-0.02%
2020/01/14	0	0.00	5.1	99.69	99.00	-5.1	10,037	-0.05%
2020/01/13	2	96.80	1.1	97.95	98.40	0.9	10,064	0.01%
2020/01/10	1	96.60	14	96.71	96.50	-13	10,379	-0.13%
2020/01/09	1	96.60	6.1	96.96	97.30	-5.1	10,527	-0.05%
2020/01/08	4.1	94.64	1	93.20	94.30	3.1	10,582	0.03%
2020/01/07	6	95.83	1	95.50	94.50	5	10,940	0.05%
2020/01/06	9	98.52	2.1	98.04	97.00	6.9	11,240	0.06%
2020/01/03	19	101.05	16	103.56	100.50	3	11,207	0.03%
2020/01/02	8	103.50	9	103.00	103.00	-1	11,089	-0.01%
2019/12/31	0	0.00	3	99.43	99.40	-3	10,868	-0.03%
2019/12/30	11	100.13	6	100.42	100.00	5	10,903	0.05%
2019/12/27	4.1	102.59	6	102.58	101.00	-1.9	10,860	-0.02%
2019/12/26	5.1	101.50	2.2	101.03	101.50	3	10,872	0.03%
2019/12/25	33	102.65	24	102.67	101.50	9	10,938	0.08%
2019/12/24	3	98.57	8	98.56	99.00	-5	10,393	-0.05%
2019/12/23	15	98.40	19	98.96	98.00	-4	10,502	-0.04%
2019/12/20	10	97.56	13	97.61	97.80	-3	10,555	-0.03%
2019/12/19	20.1	95.96	24	96.23	95.70	-3.9	10,832	-0.04%
2019/12/18	45.1	98.43	49	98.90	96.80	-3.9	10,922	-0.04%
2019/12/17	7	96.99	11	96.67	97.00	-4	10,619	-0.04%
2019/12/16	18	96.30	46	96.20	96.50	-28	10,560	-0.27%
2019/12/13	44	94.92	11	94.44	94.90	33	10,457	0.32%
2019/12/12	9	95.58	12	95.68	94.50	-3	10,397	-0.03%
2019/12/11	8	94.90	2	95.20	94.20	6	10,307	0.06%
2019/12/10	2	96.10	1.1	95.96	96.80	0.9	10,287	0.01%
2019/12/09	12	96.06	9.1	96.15	97.30	2.9	10,214	0.03%
2019/12/06	20	97.14	23.1	97.85	96.70	-3.1	10,146	-0.03%
2019/12/05	22	95.03	38.1	93.64	96.50	-16.1	9,750	-0.17%
2019/12/04	21	88.99	22.1	89.74	90.50	-1.1	9,211	-0.01%
2019/12/03	14	87.03	2	87.00	87.10	12	8,989	0.13%
2019/12/02	3	85.53	1	85.80	87.00	2	8,999	0.02%
2019/11/29	1.1	86.69	2	86.75	86.80	-0.9	9,037	-0.01%
2019/11/28	2.1	86.11	2	86.35	86.40	0.1	9,051	0.00%
2019/11/27	2	86.55	1	86.50	86.60	1	9,125	0.01%
2019/11/26	5.1	86.02	1	85.80	85.50	4.1	9,136	0.04%
2019/11/25	1	86.60	2	87.20	86.50	-1	9,085	-0.01%
2019/11/22	2	87.20	3	87.07	87.10	-1	9,060	-0.01%
2019/11/21	3	85.53	6	85.20	86.20	-3	9,167	-0.03%
2019/11/20	7.1	86.09	3	86.30	86.40	4.1	9,147	0.04%
2019/11/19	10.1	87.08	2	87.70	87.30	8.1	9,219	0.09%
2019/11/18	2	88.70	2	88.45	88.80	0	9,172	0.00%
2019/11/15	2	88.25	12	89.08	87.80	-10	9,208	-0.11%
2019/11/14	1	86.80	1	87.10	88.80	0	9,296	0.00%
2019/11/13	4	88.90	1	89.80	88.40	3	9,314	0.03%
2019/11/12	1	87.20	4	87.13	87.50	-3	9,337	-0.03%
2019/11/11	9	85.63	0	0.00	86.20	9	9,336	0.10%
2019/11/08	17	88.75	4	89.23	88.00	13	9,198	0.14%
2019/11/07	4	93.60	3	94.60	93.60	1	8,931	0.01%
2019/11/06	7	96.79	4	97.05	95.90	3	8,881	0.03%
2019/11/05	1	96.30	9	97.19	98.00	-8	8,856	-0.09%
2019/11/04	0	0.00	5	94.60	95.20	-5	8,702	-0.06%
2019/11/01	1	92.60	2	92.30	92.30	-1	8,580	-0.01%
2019/10/31	3	92.03	0	0.00	91.80	3	8,647	0.03%
2019/10/30	7	94.00	7	93.39	94.20	0	8,573	0.00%
2019/10/29	13	93.72	17	94.34	94.50	-4	8,572	-0.05%
2019/10/28	1	94.30	7	94.29	94.30	-6	8,454	-0.07%
2019/10/23	4	92.45	5	92.70	91.90	-1	8,312	-0.01%
2019/10/22	13	93.39	22	93.67	93.10	-9	8,303	-0.11%
2019/10/21	8	91.71	1	92.50	92.90	7	8,247	0.08%
2019/10/18	22	92.10	21	92.36	91.20	1	8,137	0.01%
2019/10/17	31	90.68	29	89.94	91.10	2	7,788	0.03%
2019/10/16	21	91.03	5	90.70	89.00	16	7,667	0.21%
2019/10/15	5	90.62	15	90.66	89.20	-10	7,584	-0.13%
2019/10/14	15	88.53	23	88.77	89.30	-8	7,306	-0.11%
2019/10/09	1	83.30	2	83.60	83.50	-1	6,965	-0.01%
2019/10/08	3	84.47	1	84.40	83.80	2	7,069	0.03%
2019/10/07	3	84.57	3	85.03	84.40	0	7,055	0.00%
2019/10/04	1	86.00	1	86.40	85.00	0	7,053	0.00%
2019/10/03	7	85.91	12	85.95	86.20	-5	7,094	-0.07%
2019/10/02	9	84.99	3	85.00	85.40	6	7,068	0.08%
2019/10/01	3	84.43	10	84.98	85.50	-7	7,054	-0.10%
2019/09/27	12	83.40	14	83.56	82.20	-2	6,981	-0.03%
2019/09/26	1	82.70	1	84.80	82.70	0	7,004	0.00%
2019/09/25	32	84.06	2	83.40	83.90	30	7,102	0.42%
2019/09/24	7	83.83	47	83.96	83.70	-40	7,306	-0.55%
2019/09/23	15	79.80	17	79.92	81.20	-2	7,012	-0.03%
2019/09/20	3	77.97	4	77.85	78.50	-1	7,226	-0.01%
2019/09/19	6	77.08	8	76.88	76.90	-2	7,288	-0.03%
2019/09/18	2.1	77.20	12	77.02	76.30	-9.9	7,461	-0.13%
2019/09/17	11.1	77.04	3	76.87	76.80	8.1	7,502	0.11%
2019/09/16	5.1	77.39	11	76.74	76.70	-5.9	7,591	-0.08%
2019/09/12	10	76.62	9	77.11	77.20	1	7,719	0.01%
2019/09/11	2.1	74.40	0	0.00	74.30	2.1	7,775	0.03%
2019/09/10	1.1	75.02	0	0.00	75.00	1.1	7,927	0.01%
2019/09/09	0	0.00	2	76.00	75.80	-2	8,214	-0.02%
2019/09/06	0.1	76.00	2	76.80	76.20	-1.9	8,568	-0.02%
2019/09/05	1.1	76.05	28.1	75.81	76.00	-27	8,781	-0.31%
2019/09/04	7	76.21	0	0.00	76.20	7	9,001	0.08%
2019/09/03	1	75.90	3	76.40	76.60	-2	9,084	-0.02%
2019/08/30	2	75.30	5	75.42	74.20	-3	9,298	-0.03%
2019/08/29	5.1	73.66	1	73.60	74.60	4.1	9,377	0.04%
2019/08/28	20.1	74.27	2	74.30	73.50	18.1	9,430	0.19%
2019/08/27	12.1	74.50	3	74.50	73.80	9.1	9,447	0.10%
2019/08/26	12	74.85	3	75.33	74.10	9	9,586	0.09%
2019/08/23	1	77.90	0	0.00	77.90	1	9,603	0.01%
2019/08/22	4	78.00	0	0.00	77.90	4	9,722	0.04%
2019/08/21	0	0.00	1	79.90	79.30	-1	9,935	-0.01%
2019/08/20	1	80.30	0	0.00	80.10	1	10,200	0.01%
2019/08/19	1	82.50	8	81.19	81.20	-7	10,388	-0.07%
2019/08/16	4	78.35	2	78.35	78.00	2	10,583	0.02%
2019/08/15	5	77.74	2	78.70	77.60	3	10,991	0.03%
2019/08/14	3	81.93	5	81.62	80.90	-2	11,107	-0.02%
2019/08/13	0.1	81.00	0	0.00	81.00	0.1	11,418	0.00%
2019/08/12	11.1	79.43	1	78.70	81.50	10.1	11,962	0.08%
2019/08/08	3	80.17	13	80.54	80.20	-10	12,172	-0.08%
2019/08/07	0	0.00	24	81.28	80.50	-24	12,557	-0.19%
2019/08/06	1	81.10	3	80.73	82.30	-2	13,207	-0.02%
2019/08/05	3.1	80.93	2	81.20	80.50	1.1	13,657	0.01%
2019/08/02	2.1	81.67	0.1	82.00	81.60	2	14,366	0.01%
2019/08/01	3.1	85.05	2	85.90	85.50	1.1	14,369	0.01%
2019/07/31	2.1	84.76	5	84.90	86.00	-2.9	14,460	-0.02%
2019/07/30	6.1	83.24	2	83.25	83.50	4.1	14,407	0.03%
2019/07/29	6.1	86.81	1	86.70	86.30	5.1	14,303	0.04%
2019/07/26	1	87.80	2	87.70	88.00	-1	14,319	-0.01%
2019/07/25	3	87.93	5	88.20	88.40	-2	14,315	-0.01%
2019/07/24	2	87.85	3	87.23	86.90	-1	14,296	-0.01%
2019/07/23	2	86.60	7	86.76	86.90	-5	14,345	-0.03%
2019/07/22	3	88.03	3	88.03	88.10	0	14,336	0.00%
2019/07/19	1.1	88.18	12	87.81	88.00	-10.9	14,327	-0.08%
2019/07/18	9	88.18	12	88.08	86.80	-3	14,457	-0.02%
2019/07/17	3	89.83	5.1	89.61	89.90	-2.1	14,406	-0.01%
2019/07/16	28	90.14	17	90.46	90.40	11	14,443	0.08%
2019/07/15	12	89.90	24.1	89.08	89.90	-12.1	14,399	-0.08%
2019/07/12	23	88.39	22	88.49	87.90	1	14,471	0.01%
2019/07/11	28	87.67	25.1	87.42	87.30	2.9	14,373	0.02%
2019/07/10	10	86.66	10	86.35	86.70	0	14,320	0.00%
2019/07/09	42	85.99	16	86.73	85.70	26	14,289	0.18%
2019/07/08	9	88.00	27	87.71	87.50	-18	14,264	-0.13%
2019/07/05	14	86.69	38	86.80	87.30	-24	14,345	-0.17%
2019/07/04	4	86.20	38	86.37	85.80	-34	14,340	-0.24%
2019/07/03	30	86.54	34.1	86.45	85.90	-4.1	14,760	-0.03%
2019/07/02	31	86.40	52	86.84	87.60	-21	14,660	-0.14%
2019/07/01	40	84.15	38.1	84.42	85.90	1.9	14,475	0.01%
2019/06/28	8.1	80.72	9	81.23	81.60	-0.9	14,182	-0.01%
2019/06/27	66	80.47	214.1	81.02	80.50	-148.1	14,223	-1.04%	大賣/鉅額交易
2019/06/26	11	80.36	29	80.18	81.40	-18	13,871	-0.13%
2019/06/25	17.1	80.80	46	81.64	80.40	-28.9	13,831	-0.21%
2019/06/24	8	81.98	8	82.52	83.00	0	13,652	0.00%
2019/06/21	14.1	81.66	7	81.89	81.60	7.1	13,619	0.05%
2019/06/20	11	83.22	30	83.32	82.70	-19	13,550	-0.14%
2019/06/19	8	82.41	3.4	82.46	82.50	4.6	13,490	0.03%
2019/06/18	25	82.69	20	82.99	81.70	5	13,372	0.04%
2019/06/17	45	82.70	35.1	83.33	84.20	9.9	13,326	0.07%
2019/06/14	20	82.11	19	82.65	82.10	1	13,108	0.01%
2019/06/13	7	79.84	26.1	80.17	81.50	-19.1	12,776	-0.15%
2019/06/12	10.1	79.77	12	79.01	78.80	-1.9	12,622	-0.02%
2019/06/11	9	78.10	16	77.57	78.60	-7	12,490	-0.06%
2019/06/10	3.1	76.03	4	76.58	76.80	-0.9	12,428	-0.01%
2019/06/06	7.1	75.43	5	75.32	74.50	2.1	12,369	0.02%
2019/06/05	204.1	79.09	5	79.12	77.90	199.1	12,215	1.63%	大買/鉅額交易
2019/06/04	6.1	77.90	7	78.03	78.20	-0.9	12,311	-0.01%
2019/06/03	1.1	77.77	1	77.40	77.50	0.1	12,334	0.00%
2019/05/31	4	78.65	4	78.50	78.90	0	12,294	0.00%
2019/05/30	0	0.00	1	77.60	77.30	-1	12,162	-0.01%
2019/05/29	3	77.50	3	77.20	77.20	0	12,097	0.00%
2019/05/28	15	79.44	17	79.52	78.20	-2	12,127	-0.02%
2019/05/27	39	81.81	34	82.57	81.10	5	12,125	0.04%
2019/05/24	12	81.37	17	81.32	80.90	-5	11,956	-0.04%
2019/05/23	47	78.91	58	80.24	81.20	-11	11,812	-0.09%
2019/05/22	65	81.06	38	81.39	79.10	27	11,547	0.23%
2019/05/21	8	77.89	4	77.98	78.90	4	11,219	0.04%
2019/05/20	25	78.40	28	79.19	77.00	-3	11,084	-0.03%
2019/05/17	47	80.12	38	81.06	80.10	9	10,837	0.08%
2019/05/16	18	78.06	33	78.18	78.10	-15	10,412	-0.14%
2019/05/15	36	78.48	45	78.59	78.10	-9	10,471	-0.09%
2019/05/14	49	77.09	66	77.90	78.00	-17	10,559	-0.16%
2019/05/13	57	73.13	60	73.53	75.70	-3	10,001	-0.03%
2019/05/10	11	72.49	22	72.41	72.80	-11	9,585	-0.11%
2019/05/09	2	69.75	3	68.80	68.20	-1	8,933	-0.01%
2019/05/08	3	68.60	3	69.07	69.30	0	8,874	0.00%
2019/05/07	0	0.00	10	67.90	67.70	-10	8,904	-0.11%
2019/05/06	11	66.77	2	66.75	67.30	9	9,224	0.10%
2019/05/03	9	68.52	21	68.96	68.20	-12	9,229	-0.13%
2019/05/02	12	67.23	1	67.20	67.30	11	9,228	0.12%
2019/04/30	2	66.00	1	66.90	66.80	1	9,352	0.01%
2019/04/29	26	67.30	5	67.70	67.00	21	9,419	0.22%
2019/04/26	23	69.65	3	69.83	69.50	20	9,474	0.21%
2019/04/25	12	70.08	14	71.19	71.20	-2	9,531	-0.02%
2019/04/24	26	70.80	58	72.07	70.30	-32	9,697	-0.33%
2019/04/23	1	70.20	1	70.50	70.00	0	9,679	0.00%
2019/04/22	8	70.50	3	72.10	70.50	5	9,950	0.05%
2019/04/19	2	69.95	23	70.12	70.60	-21	9,991	-0.21%
2019/04/18	3	70.23	3	70.53	68.60	0	10,232	0.00%
2019/04/17	7	69.79	6	69.70	69.10	1	10,246	0.01%
2019/04/16	5	69.04	4	68.35	69.30	1	10,261	0.01%
2019/04/15	1	68.30	0	0.00	68.30	1	10,465	0.01%
2019/04/12	5	67.96	3	67.47	67.70	2	10,741	0.02%
2019/04/11	10	71.18	15	71.63	68.80	-5	10,854	-0.05%
2019/04/10	35	71.19	28	71.31	71.40	7	10,908	0.06%
2019/04/09	15	72.57	29	72.25	71.80	-14	10,984	-0.13%
2019/04/08	6	68.60	0	0.00	68.60	6	10,831	0.06%
2019/04/03	2	67.80	4	68.15	67.80	-2	10,997	-0.02%
2019/04/02	2	68.50	2	68.70	68.40	0	11,241	0.00%
2019/04/01	6	68.72	10	69.40	68.20	-4	11,713	-0.03%
2019/03/28	2	67.80	2	67.45	66.60	0	12,023	0.00%
2019/03/27	3	67.07	1	67.00	66.90	2	12,525	0.02%
2019/03/26	1	67.10	1	67.70	67.70	0	12,713	0.00%
2019/03/25	0	0.00	2	66.60	66.60	-2	12,950	-0.02%
2019/03/22	2	69.10	0	0.00	68.20	2	13,122	0.02%
2019/03/21	6	68.30	10	68.00	68.40	-4	13,349	-0.03%
2019/03/20	0	0.00	7	67.83	67.80	-7	13,583	-0.05%
2019/03/19	0	0.00	1	66.90	66.80	-1	13,849	-0.01%
2019/03/14	2	64.50	1	65.90	64.30	1	14,582	0.01%
2019/03/13	2	65.30	1	65.70	65.70	1	14,874	0.01%
2019/03/12	11	67.07	1	66.90	66.00	10	15,052	0.07%
2019/03/08	5	65.54	10	66.60	65.10	-5	15,954	-0.03%
2019/03/07	6	68.72	0	0.00	67.90	6	16,140	0.04%
2019/03/06	1	70.80	0	0.00	70.30	1	16,581	0.01%
2019/03/04	4	70.88	1	71.00	70.50	3	17,429	0.02%
2019/02/27	4	71.55	1	71.90	71.40	3	17,569	0.02%
2019/02/26	1	71.70	4	72.18	72.60	-3	17,810	-0.02%
2019/02/25	1	70.10	3	69.40	69.80	-2	17,952	-0.01%
2019/02/22	2	71.35	2	71.90	70.10	0	18,343	0.00%
2019/02/21	3	70.67	0	0.00	71.20	3	18,311	0.02%
2019/02/20	16	72.85	6	73.05	71.10	10	18,314	0.05%
2019/02/19	0	0.00	1	71.20	72.00	-1	18,362	-0.01%
2019/02/18	1	72.10	0	0.00	70.80	1	18,472	0.01%
2019/02/15	2	70.70	0	0.00	70.50	2	18,677	0.01%
2019/02/14	4	73.45	0	0.00	72.80	4	18,739	0.02%
2019/02/13	10	72.59	23	70.67	74.30	-13	18,546	-0.07%
2019/02/12	0	0.00	6	67.37	67.60	-6	18,191	-0.03%
2019/02/11	5	65.50	4	65.85	65.60	1	18,539	0.01%
2019/01/30	1	65.70	2	65.90	64.50	-1	18,765	-0.01%
2019/01/28	2	65.30	5	65.34	65.50	-3	18,875	-0.02%
2019/01/25	8	64.19	14	64.89	64.40	-6	19,217	-0.03%
2019/01/24	0	0.00	1	63.20	62.50	-1	19,111	-0.01%
2019/01/23	1	62.00	0	0.00	63.10	1	19,101	0.01%
2019/01/22	4	62.48	1	63.60	62.00	3	19,326	0.02%
2019/01/21	7	63.99	7	64.31	63.70	0	19,436	0.00%
2019/01/18	0	0.00	1	64.00	64.30	-1	19,565	-0.01%
2019/01/17	6	64.37	5	64.90	63.60	1	19,619	0.01%
2019/01/16	10	64.10	12	64.14	64.90	-2	19,722	-0.01%
2019/01/15	4	61.98	4	62.45	62.90	0	19,591	0.00%
2019/01/14	2	60.80	1	61.50	61.40	1	19,557	0.01%
2019/01/11	7	64.53	15	64.68	63.30	-8	19,391	-0.04%
2019/01/10	18	64.68	16	64.96	64.00	2	19,377	0.01%
2019/01/09	6	62.68	9	63.32	62.60	-3	19,169	-0.02%
2019/01/08	8	63.06	6	62.85	62.50	2	19,230	0.01%
2019/01/07	17	63.88	3	63.70	63.20	14	19,279	0.07%
2019/01/04	10	61.03	16	60.86	62.90	-6	19,258	-0.03%
2019/01/03	4	62.30	3	62.43	61.60	1	19,106	0.01%
2019/01/02	0	0.00	4	61.90	62.80	-4	19,093	-0.02%
2018/12/28	2	60.90	4	61.18	61.20	-2	19,120	-0.01%
2018/12/27	1	61.20	3	60.83	61.20	-2	19,189	-0.01%
2018/12/26	7	60.21	6	60.20	58.50	1	18,918	0.01%
2018/12/25	4	57.73	4	57.60	60.80	0	18,881	0.00%
2018/12/24	8	59.88	6	60.22	60.00	2	18,659	0.01%
2018/12/22	2	61.20	5	61.64	63.50	-3	18,227	-0.02%
2018/12/21	15	61.96	11	61.94	63.40	4	18,292	0.02%
2018/12/20	34	63.68	14	63.49	61.70	20	18,034	0.11%
2018/12/19	9	69.24	3	69.53	68.50	6	17,677	0.03%
2018/12/18	5	70.62	13	71.30	70.00	-8	18,106	-0.04%
2018/12/17	4	70.35	14	69.60	71.00	-10	18,198	-0.05%
2018/12/14	6	67.48	4	67.83	69.20	2	18,092	0.01%
2018/12/13	22	69.87	9	69.26	69.80	13	17,965	0.07%
2018/12/12	61	70.68	68	70.38	69.30	-7	17,838	-0.04%
2018/12/11	14	70.19	4	69.65	68.60	10	17,780	0.06%
2018/12/10	18	69.67	9	69.80	69.60	9	17,754	0.05%
2018/12/07	29	74.22	28	74.49	72.70	1	17,516	0.01%
2018/12/06	11	73.56	14	76.06	74.10	-3	17,515	-0.02%
2018/12/05	14	78.46	12	78.79	78.00	2	17,395	0.01%
2018/12/04	6	83.08	4	83.10	82.10	2	17,367	0.01%
2018/12/03	21	86.97	13	87.86	85.20	8	17,253	0.05%
2018/11/30	15	84.61	13	84.67	84.50	2	16,574	0.01%
2018/11/29	24	84.15	19	83.23	85.80	5	16,135	0.03%
2018/11/28	19	79.25	22	78.58	79.90	-3	15,623	-0.02%
2018/11/27	14	75.56	8	75.23	76.00	6	15,145	0.04%
2018/11/26	8	73.78	13	74.02	73.50	-5	14,850	-0.03%
2018/11/23	40	74.17	21	74.81	72.00	19	14,732	0.13%
2018/11/22	11	74.70	10	76.66	72.80	1	14,384	0.01%
2018/11/21	21	73.88	25	75.40	77.50	-4	13,991	-0.03%
2018/11/20	2	70.20	1	70.70	70.50	1	13,555	0.01%
2018/11/19	1	69.50	1	69.90	70.10	0	13,594	0.00%
2018/11/16	9	70.74	8	71.00	69.00	1	13,591	0.01%
2018/11/15	14	68.90	16	69.16	70.00	-2	13,639	-0.01%
2018/11/14	21	69.64	23	69.55	68.00	-2	13,554	-0.01%
2018/11/13	11	68.91	6	69.77	71.50	5	13,511	0.04%
2018/11/12	0	0.00	1	68.90	69.00	-1	13,388	-0.01%
2018/11/09	6	67.05	3	67.23	67.50	3	13,312	0.02%
2018/11/08	18	70.22	3	68.07	66.20	15	13,209	0.11%
2018/11/07	1	64.60	2	68.80	69.80	-1	12,822	-0.01%
2018/11/06	62	66.14	1	67.00	63.50	61	12,780	0.48%
2018/11/05	2	67.15	1	65.00	67.40	1	12,809	0.01%
2018/11/02	9	65.69	10	66.32	66.40	-1	12,814	-0.01%
2018/11/01	2	63.00	13	62.46	63.30	-11	12,502	-0.09%
2018/10/31	0	0.00	4	57.60	57.60	-4	12,443	-0.03%
2018/10/30	38	51.78	34	51.87	52.40	4	12,483	0.03%
2018/10/29	0	0.00	8	49.59	51.80	-8	12,405	-0.06%
2018/10/26	12	48.18	0	0.00	47.10	12	12,467	0.10%
2018/10/25	7	50.83	2	52.20	50.40	5	12,546	0.04%
2018/10/24	5	56.44	4	56.75	56.00	1	12,412	0.01%
2018/10/23	1	60.10	0	0.00	58.30	1	12,263	0.01%
2018/10/19	1	62.20	0	0.00	61.80	1	12,158	0.01%
2018/10/18	1	67.00	3	66.33	65.30	-2	12,057	-0.02%
2018/10/17	0	0.00	2	65.85	65.20	-2	11,952	-0.02%
2018/10/16	7	64.91	13	65.31	64.00	-6	11,921	-0.05%
2018/10/15	19	64.08	9	63.32	63.10	10	11,781	0.08%
2018/10/12	14	63.98	16	64.19	64.10	-2	11,722	-0.02%
2018/10/11	8	63.91	1	64.60	63.50	7	11,552	0.06%
2018/10/09	1	70.90	1	68.40	70.50	0	11,443	0.00%
2018/10/08	4	67.78	3	68.40	68.00	1	11,287	0.01%
2018/10/05	7	69.74	6.2	71.39	70.00	0.9	11,098	0.01%
2018/10/04	0	0.00	5	74.40	75.80	-5	10,937	-0.05%
2018/10/03	4	75.05	8	75.60	74.90	-4	10,944	-0.04%
2018/10/02	3	79.13	5	79.50	78.50	-2	10,874	-0.02%
2018/10/01	1	80.00	1	79.90	79.90	0	10,996	0.00%
2018/09/28	1	79.70	4	78.83	78.40	-3	11,180	-0.03%
2018/09/27	69	77.69	15	77.30	77.30	54	11,181	0.48%
2018/09/26	3	76.97	54	77.01	79.50	-51	11,262	-0.45%
2018/09/25	85	79.54	67	82.44	78.10	18	11,179	0.16%
2018/09/21	22	79.97	22	80.25	81.50	0	10,708	0.00%
2018/09/20	2	74.45	1	74.50	74.60	1	10,431	0.01%
2018/09/19	9	76.53	9	76.11	74.30	0	10,444	0.00%
2018/09/18	40	72.63	37	72.78	73.90	3	10,448	0.03%
2018/09/17	10	74.22	8	74.36	74.70	2	10,570	0.02%
2018/09/14	4	69.40	9	69.81	72.10	-5	10,320	-0.05%
2018/09/13	1	66.00	1	65.30	65.60	0	10,254	0.00%
2018/09/12	34	64.45	35	66.68	64.40	-1	10,255	-0.01%
2018/09/11	5	69.08	3	70.43	69.50	2	10,055	0.02%
2018/09/10	3	71.10	2	71.75	69.50	1	9,872	0.01%
2018/09/07	3	81.17	1	81.50	77.20	2	9,740	0.02%
2018/09/04	42	85.19	49	83.58	84.40	-7	10,053	-0.07%
2018/09/03	89	83.88	41	86.23	83.80	48	10,218	0.47%
2018/08/31	31	87.59	55	86.25	88.00	-24	10,583	-0.23%
2018/08/30	43	87.74	45	89.11	87.50	-2	10,763	-0.02%
2018/08/29	62	87.38	61	86.55	87.40	1	11,085	0.01%
2018/08/28	30	87.40	31	87.98	87.40	-1	11,507	-0.01%
2018/08/27	21	87.81	33	87.01	88.20	-12	11,612	-0.10%
2018/08/24	30	84.20	32	84.15	84.50	-2	11,737	-0.02%
2018/08/23	35	86.41	44	86.07	85.20	-9	12,123	-0.07%
2018/08/22	60	84.90	63	85.04	87.30	-3	12,328	-0.02%
2018/08/21	1	85.40	1	85.00	86.60	0	12,292	0.00%
2018/08/20	126	84.75	93	87.77	84.20	33	12,374	0.27%	大買/
2018/08/17	2	91.65	1	93.50	90.20	1	12,304	0.01%
2018/08/16	0	0.00	6	91.38	92.80	-6	12,390	-0.05%
2018/08/15	8	89.79	3	90.57	90.30	5	12,514	0.04%
2018/08/14	5	88.80	29	88.74	91.50	-24	12,602	-0.19%
2018/08/13	30	85.40	30	89.40	88.40	0	12,638	0.00%
2018/08/10	40	93.50	40	96.70	93.00	0	12,649	0.00%
2018/08/09	0	0.00	2	96.85	96.10	-2	12,911	-0.02%
2018/08/08	14	96.76	2	97.00	95.60	12	13,595	0.09%
2018/08/07	2	100.00	3	100.93	102.50	-1	13,996	-0.01%
2018/08/06	1	99.50	1	99.50	99.50	0	14,580	0.00%
2018/08/03	10	94.80	15	93.63	97.00	-5	15,125	-0.03%
2018/08/01	2	98.60	0	0.00	99.20	2	15,010	0.01%
2018/07/31	1	106.00	0	0.00	105.00	1	15,036	0.01%
2018/07/30	2	107.00	0	0.00	107.00	2	15,173	0.01%
2018/07/25	0	0.00	1	113.00	113.00	-1	15,812	-0.01%
2018/07/24	0	0.00	1	112.00	112.00	-1	15,928	-0.01%
2018/07/23	2	106.25	0	0.00	108.00	2	16,091	0.01%
2018/07/20	1	115.00	1	117.50	115.00	0	16,295	0.00%
2018/07/19	3	116.50	3	116.00	115.50	0	16,418	0.00%
2018/07/18	1	113.00	0	0.00	109.50	1	16,549	0.01%
2018/07/17	1	114.50	1	115.00	115.00	0	16,632	0.00%
2018/07/13	0	0.00	2	117.25	114.50	-2	17,483	-0.01%
2018/07/12	5	115.00	5.1	115.00	116.00	-0.1	17,768	0.00%
2018/07/10	0.1	115.00	3	116.00	115.00	-2.9	18,706	-0.02%
2018/07/09	4	114.50	3	114.33	114.00	1	19,373	0.01%
2018/07/06	4	110.38	9	113.67	117.50	-5	19,510	-0.03%
2018/07/05	0	0.00	2	108.75	107.00	-2	19,568	-0.01%
2018/07/04	14	107.46	0	0.00	107.00	14	19,769	0.07%
2018/07/03	11	115.64	12	115.54	115.50	-1	20,025	0.00%
2018/07/02	8	120.38	46	116.43	115.50	-38	20,029	-0.19%
2018/06/29	2	123.75	1	124.00	123.00	1	19,974	0.01%
2018/06/28	6	123.17	0	0.00	123.00	6	20,003	0.03%
2018/06/27	3	127.00	2	125.00	128.00	1	20,283	0.00%
2018/06/26	9	126.44	11	128.77	125.00	-2	20,572	-0.01%
2018/06/25	1	124.00	1	127.00	127.00	0	20,422	0.00%
2018/06/22	9	124.22	2	125.50	124.00	7	20,571	0.03%
2018/06/21	4	128.50	18	126.81	129.00	-14	20,592	-0.07%
2018/06/20	14	121.75	19	121.74	123.00	-5	20,819	-0.02%
2018/06/19	9	124.06	10	125.85	124.00	-1	21,083	0.00%
2018/06/15	11	127.95	9	128.39	128.00	2	21,343	0.01%
2018/06/14	0	0.00	1	124.50	127.50	-1	21,757	0.00%
2018/06/13	9	124.89	0	0.00	127.50	9	22,584	0.04%
2018/06/12	5	128.10	7	128.36	128.00	-2	22,755	-0.01%
2018/06/11	3	125.00	7	123.86	125.50	-4	22,574	-0.02%
2018/06/08	6	118.25	7	115.57	120.50	-1	22,440	0.00%
2018/06/07	3	125.00	2	126.75	125.00	1	22,077	0.00%
2018/06/06	6	126.58	9	124.33	128.00	-3	22,058	-0.01%
2018/06/05	21	127.76	7	126.64	122.50	14	21,956	0.06%
2018/06/04	9.1	135.73	1	136.00	136.00	8.1	21,514	0.04%
2018/06/01	9	137.78	3	140.00	137.00	6	21,474	0.03%
2018/05/31	17	143.94	16	146.69	141.00	1	21,435	0.00%
2018/05/30	9	143.89	12	144.04	143.00	-3	20,992	-0.01%
2018/05/29	6	142.92	14	144.21	143.00	-8	20,769	-0.04%
2018/05/28	2	142.50	11	143.59	142.00	-9	20,607	-0.04%
2018/05/25	13	139.04	15	139.10	140.00	-2	20,488	-0.01%
2018/05/24	3	137.33	2	138.00	138.00	1	20,424	0.00%
2018/05/23	6	136.83	4	140.50	137.00	2	20,377	0.01%
2018/05/22	7	137.14	5	138.40	136.50	2	20,225	0.01%
2018/05/21	15	140.87	15	140.47	141.00	0	20,225	0.00%
2018/05/18	8	137.31	7	138.29	139.00	1	20,217	0.00%
2018/05/17	16	138.81	17	139.82	136.50	-1	20,166	0.00%
2018/05/16	56	146.57	58	145.35	141.50	-2	20,054	-0.01%
2018/05/15	38	145.09	33	144.23	141.00	5	19,651	0.03%
2018/05/14	57	149.03	62	146.29	151.00	-5	19,438	-0.03%
2018/05/11	33	138.48	24	138.88	137.50	9	18,840	0.05%
2018/05/10	3	135.50	7	131.57	135.50	-4	18,366	-0.02%
2018/05/09	18	132.19	20	134.28	131.00	-2	18,655	-0.01%
2018/05/08	13	133.85	16	133.66	132.00	-3	18,633	-0.02%
2018/05/07	18	131.25	8	131.00	131.00	10	18,638	0.05%
2018/05/04	6	126.25	9	127.00	127.00	-3	18,647	-0.02%
2018/05/03	14	134.50	32	136.30	130.50	-18	19,036	-0.09%
2018/05/02	24	133.65	31	134.66	134.50	-7	19,101	-0.04%
2018/04/30	9	129.06	15	130.67	129.00	-6	19,276	-0.03%
2018/04/27	31	132.60	5	134.00	131.00	26	19,738	0.13%
2018/04/26	7	128.43	10	128.40	128.50	-3	20,196	-0.01%
2018/04/25	12	124.33	25	123.40	124.00	-13	20,437	-0.06%
2018/04/24	9	120.89	8	120.81	120.50	1	20,453	0.00%
2018/04/23	4	132.00	4	130.75	128.00	0	20,274	0.00%
2018/04/20	32	133.97	18	133.83	133.00	14	20,187	0.07%
2018/04/19	22	138.57	17	138.32	138.50	5	19,928	0.03%
2018/04/18	38	132.16	11	132.00	133.00	27	19,375	0.14%
2018/04/17	28	132.32	36	130.11	127.50	-8	19,068	-0.04%
2018/04/16	42	136.92	52	132.57	139.00	-10	18,751	-0.05%
2018/04/13	90	127.78	77	127.88	130.00	13	18,183	0.07%
2018/04/12	10	117.70	14	118.64	120.00	-4	17,461	-0.02%
2018/04/11	29	119.12	5	118.00	116.50	24	17,297	0.14%
2018/04/10	19	116.34	33	117.21	115.50	-14	17,082	-0.08%
2018/04/09	22	109.86	38	111.04	115.50	-16	17,027	-0.09%
2018/04/03	26	105.88	8	106.81	105.50	18	16,574	0.11%
2018/04/02	3	105.50	3	107.17	105.00	0	16,475	0.00%
2018/03/31	1	106.00	3	107.00	106.50	-2	16,428	-0.01%
2018/03/30	13	109.35	8	110.00	107.50	5	16,426	0.03%
2018/03/29	17	108.15	22	109.05	107.50	-5	16,147	-0.03%
2018/03/28	4	101.75	5	102.90	102.00	-1	15,663	-0.01%
2018/03/27	5.1	103.42	16	104.19	104.50	-10.9	15,543	-0.07%
2018/03/26	11	99.84	10	100.68	100.50	1	15,389	0.01%
2018/03/23	23	99.80	13	99.68	99.10	10	15,300	0.07%
2018/03/22	11	108.18	14	109.89	105.50	-3	14,998	-0.02%
2018/03/21	18.1	108.69	10	108.85	107.00	8.1	14,641	0.06%
2018/03/20	24	108.08	22	106.73	111.00	2	14,362	0.01%
2018/03/19	37	105.70	49	105.91	105.50	-12	13,950	-0.09%
2018/03/16	30	99.13	30	98.55	98.80	0	13,064	0.00%
2018/03/15	10	95.50	5	96.04	96.10	5	12,772	0.04%
2018/03/14	4	96.18	9	95.40	95.80	-5	12,853	-0.04%
2018/03/13	29	97.86	26	98.52	97.20	3	13,013	0.02%
2018/03/12	23	97.61	21	98.10	97.30	2	13,020	0.02%
2018/03/09	17	94.24	25	94.54	95.60	-8	12,930	-0.06%
2018/03/08	4	91.70	9	92.17	91.80	-5	12,835	-0.04%
2018/03/07	6	91.23	17.2	91.11	90.90	-11.2	12,893	-0.09%
2018/03/06	10	89.56	19	89.83	91.50	-9	13,000	-0.07%
2018/03/05	11	88.02	3	89.30	87.50	8	13,032	0.06%
2018/03/02	9	88.10	0	0.00	88.90	9	13,097	0.07%
2018/03/01	2	89.00	6	89.15	89.10	-4	13,126	-0.03%
2018/02/27	9	90.44	35	90.74	89.80	-26	13,196	-0.20%
2018/02/26	14	92.05	13	93.79	90.80	1	13,182	0.01%
2018/02/23	10	94.12	13	95.10	92.30	-3	13,170	-0.02%
2018/02/22	9	92.61	7	93.44	93.60	2	13,360	0.01%
2018/02/21	10	93.80	16	92.73	93.80	-6	13,935	-0.04%
2018/02/12	4	88.75	1	89.00	88.00	3	13,860	0.02%
2018/02/09	10	90.07	16	88.41	89.00	-6	13,859	-0.04%
2018/02/08	17	93.02	10	93.82	93.70	7	13,774	0.05%
2018/02/07	30	97.46	42	98.12	96.10	-12	13,596	-0.09%
2018/02/06	27	94.20	5	97.06	92.50	22	13,462	0.16%
2018/02/05	3	99.60	3	99.97	101.50	0	13,530	0.00%
2018/02/02	12	99.83	5	100.60	99.90	7	13,821	0.05%
2018/02/01	21	104.43	19	105.68	102.00	2	13,956	0.01%
2018/01/31	6	100.65	5	99.54	101.50	1	13,751	0.01%
2018/01/30	19	99.84	21	100.36	100.50	-2	13,742	-0.01%
2018/01/29	16	96.80	19	97.08	99.50	-3	13,513	-0.02%
2018/01/26	92	99.93	96	99.59	94.40	-4	13,519	-0.03%
2018/01/25	21	99.46	14	99.39	100.00	7	13,241	0.05%
2018/01/24	24	99.23	24	98.87	99.00	0	13,005	0.00%
2018/01/23	15	99.85	28	98.87	97.50	-13	12,675	-0.10%
2018/01/22	19	94.34	21	95.44	97.60	-2	12,323	-0.02%
2018/01/19	37	87.96	37	86.68	88.80	0	12,166	0.00%
2018/01/18	5	83.48	9	83.94	83.70	-4	11,858	-0.03%
2018/01/16	3	81.77	4	81.60	81.50	-1	12,388	-0.01%
2018/01/15	3.2	81.60	0	0.00	81.90	3.2	12,650	0.02%
2018/01/12	2	80.05	0	0.00	80.00	2	13,230	0.02%
2018/01/10	4	79.25	3	81.33	79.00	1	13,939	0.01%
2018/01/09	5	82.56	4	83.10	81.50	1	14,253	0.01%
2018/01/08	1	81.20	1	81.30	81.20	0	14,810	0.00%
2018/01/05	4	81.98	4	83.48	81.70	0	15,666	0.00%
2018/01/04	9	81.22	5	82.00	81.40	4	16,200	0.02%
2018/01/03	5	81.30	30	81.27	81.60	-25	16,207	-0.15%